Date,Open,High,Low,Close,Volume
2008-05-08,5.400000025774982,5.499999929118802,5.400000025774982,5.400000025774982,3690.0
2008-05-09,5.499999929118802,5.499999929118802,5.499999929118802,5.499999929118802,1260.0
2008-05-12,5.499999929118802,6.499999916231312,5.499999929118802,6.499999916231312,38450.0
2008-05-13,6.499999916231312,9.399999497387864,6.499999916231312,9.399999497387864,13820.0
2008-05-14,8.999999884012585,8.999999884012585,6.999999909787566,7.499999903343821,11130.0
2008-05-15,7.999999896900076,8.399999510275357,7.5999998066876415,8.399999510275357,2770.0
2008-05-16,7.5999998066876415,8.49999989045633,6.999999909787566,7.999999896900076,14500.0
2008-05-20,7.999999896900076,7.999999896900076,7.5999998066876415,7.999999896900076,3710.0
2008-05-21,7.499999903343821,7.999999896900076,7.499999903343821,7.999999896900076,5500.0
2008-05-22,7.999999896900076,7.999999896900076,7.499999903343821,7.899999993556255,5300.0
2008-05-23,7.899999993556255,7.999999896900076,7.499999903343821,7.499999903343821,4550.0
2008-05-26,7.499999903343821,7.499999903343821,6.099999826018878,6.999999909787566,17150.0
2008-05-27,6.999999909787566,6.999999909787566,6.9000000064437454,6.9000000064437454,2550.0
2008-05-28,6.599999819575133,6.599999819575133,6.099999826018878,6.099999826018878,11500.0
2008-05-29,6.599999819575133,6.599999819575133,6.599999819575133,6.599999819575133,500.0
2008-05-30,6.9000000064437454,7.499999903343821,6.9000000064437454,7.499999903343821,6050.0
2008-06-02,7.499999903343821,7.499999903343821,7.499999903343821,7.499999903343821,1350.0
2008-06-03,7.4,7.899999993556255,7.4,7.899999993556255,4100.0
2008-06-04,7.999999896900076,7.999999896900076,7.699999710031462,7.999999896900076,5150.0
2008-06-05,7.999999896900076,7.999999896900076,7.999999896900076,7.999999896900076,1600.0
2008-06-06,8.10000027708105,8.10000027708105,7.499999903343821,7.5999998066876415,2810.0
2008-06-09,7.800000090212435,7.800000090212435,7.800000090212435,7.800000090212435,100.0
2008-06-10,7.099999813131387,7.499999903343821,7.099999813131387,7.499999903343821,1600.0
2008-06-11,7.099999813131387,7.800000090212435,7.099999813131387,7.800000090212435,1950.0
2008-06-12,7.800000090212435,8.199999703587716,7.499999903343821,8.199999703587716,2380.0
2008-06-13,7.999999896900076,8.49999989045633,7.999999896900076,8.49999989045633,1150.0
2008-06-16,8.899999503831612,9.3000000708812,7.999999896900076,8.10000027708105,8100.0
2008-06-17,8.899999503831612,9.600000257749814,8.899999503831612,9.49999987756884,12300.0
2008-06-18,9.800000064437452,10.999999858237604,9.49999987756884,10.100000251306067,25150.0
2008-06-19,10.49999986468135,11.999999845350114,10.49999986468135,11.399999471612883,23740.0
2008-06-20,11.6999996584815,11.800000038662471,9.800000064437452,10.300000057993708,12110.0
2008-06-23,10.800000051549963,10.800000051549963,10.49999986468135,10.800000051549963,20680.0
2008-06-24,10.800000051549963,10.800000051549963,10.49999986468135,10.49999986468135,7170.0
2008-06-25,10.49999986468135,10.800000051549963,9.49999987756884,10.49999986468135,5780.0
2008-06-26,10.800000051549963,10.89999947805663,10.49999986468135,10.49999986468135,4690.0
2008-06-27,10.600000244862324,10.800000051549963,10.49999986468135,10.49999986468135,4940.0
2008-06-30,10.800000051549963,10.800000051549963,10.49999986468135,10.49999986468135,16090.0
2008-07-02,10.49999986468135,10.800000051549963,9.10000026419356,10.800000051549963,16770.0
2008-07-03,11.199999664925246,11.199999664925246,9.999999871125096,9.999999871125096,970.0
2008-07-04,10.100000251306067,10.399999484500375,9.999999871125096,9.999999871125096,3200.0
2008-07-07,9.999999871125096,10.600000244862324,9.49999987756884,9.49999987756884,1310.0
2008-07-08,9.49999987756884,9.49999987756884,8.999999884012585,8.999999884012585,930.0
2008-07-09,8.999999884012585,9.69999968425648,8.999999884012585,9.49999987756884,1100.0
2008-07-10,9.49999987756884,9.999999871125096,8.999999884012585,8.999999884012585,2180.0
2008-07-11,9.49999987756884,9.800000064437452,8.600000270637302,9.800000064437452,1130.0
2008-07-14,9.800000064437452,9.800000064437452,9.800000064437452,9.800000064437452,170.0
2008-07-15,8.999999884012585,9.10000026419356,7.699999710031462,9.10000026419356,7060.0
2008-07-16,9.10000026419356,9.10000026419356,8.10000027708105,8.999999884012585,2300.0
2008-07-17,8.300000083768689,8.800000077324944,8.300000083768689,8.800000077324944,2220.0
2008-07-18,8.300000083768689,8.49999989045633,8.300000083768689,8.49999989045633,850.0
2008-07-21,7.999999896900076,7.999999896900076,7.499999903343821,7.999999896900076,5800.0
2008-07-22,7.999999896900076,7.999999896900076,7.999999896900076,7.999999896900076,500.0
2008-07-23,7.999999896900076,8.399999510275357,7.999999896900076,8.399999510275357,1800.0
2008-07-24,7.999999896900076,8.199999703587716,7.999999896900076,8.199999703587716,630.0
2008-07-25,8.199999703587716,8.600000270637302,7.5999998066876415,8.600000270637302,4500.0
2008-07-28,8.800000077324944,8.899999503831612,8.199999703587716,8.199999703587716,1530.0
2008-07-29,8.199999703587716,8.199999703587716,8.199999703587716,8.199999703587716,700.0
2008-07-30,8.199999703587716,8.199999703587716,7.999999896900076,7.999999896900076,3800.0
2008-07-31,7.999999896900076,7.999999896900076,7.099999813131387,7.099999813131387,3110.0
2008-08-01,7.099999813131387,7.099999813131387,6.599999819575133,6.599999819575133,16910.0
2008-08-05,6.599999819575133,6.699999722918952,6.599999819575133,6.699999722918952,6350.0
2008-08-06,6.699999722918952,6.699999722918952,6.499999916231312,6.499999916231312,7180.0
2008-08-07,6.499999916231312,6.499999916231312,6.499999916231312,6.499999916231312,3400.0
2008-08-08,6.499999916231312,6.499999916231312,6.499999916231312,6.499999916231312,1000.0
2008-08-11,6.499999916231312,6.499999916231312,6.499999916231312,6.499999916231312,7450.0
2008-08-12,6.400000012887491,6.400000012887491,6.400000012887491,6.400000012887491,1750.0
2008-08-13,6.999999909787566,7.199999716475207,6.999999909787566,7.199999716475207,330.0
2008-08-14,7.199999716475207,7.199999716475207,7.199999716475207,7.199999716475207,570.0
2008-08-15,7.199999716475207,7.199999716475207,7.199999716475207,7.199999716475207,50.0
2008-08-18,7.099999813131387,7.099999813131387,7.099999813131387,7.099999813131387,1450.0
2008-08-19,6.499999916231312,6.499999916231312,4.199999755137679,4.499999942006292,81700.0
2008-08-20,4.499999942006292,5.1999997422501885,4.499999942006292,5.1999997422501885,9150.0
2008-08-21,5.999999922675057,5.999999922675057,5.300000122431161,5.499999929118802,3810.0
2008-08-22,5.499999929118802,5.499999929118802,5.300000122431161,5.499999929118802,6720.0
2008-08-25,5.499999929118802,5.999999922675057,5.499999929118802,5.999999922675057,10850.0
2008-08-26,5.800000115987416,5.800000115987416,5.499999929118802,5.499999929118802,2010.0
2008-08-27,5.800000115987416,5.999999922675057,5.800000115987416,5.999999922675057,1750.0
2008-08-28,5.599999832462623,5.9000000193312365,5.599999832462623,5.9000000193312365,1950.0
2008-08-29,5.9000000193312365,5.9000000193312365,5.9000000193312365,5.9000000193312365,570.0
2008-09-02,5.9000000193312365,5.9000000193312365,5.499999929118802,5.9000000193312365,6250.0
2008-09-03,5.9000000193312365,5.9000000193312365,5.099999838906368,5.099999838906368,1000.0
2008-09-04,5.999999922675057,5.999999922675057,4.300000135318651,4.300000135318651,3950.0
2008-09-05,4.999999935562547,5.499999929118802,4.999999935562547,5.499999929118802,2300.0
2008-09-08,5.9000000193312365,5.9000000193312365,5.699999735806443,5.9000000193312365,1520.0
2008-09-09,5.599999832462623,5.599999832462623,5.400000025774982,5.400000025774982,800.0
2008-09-10,5.499999929118802,5.499999929118802,4.300000135318651,4.300000135318651,5960.0
2008-09-11,4.400000038662472,4.400000038662472,4.199999755137679,4.199999755137679,7700.0
2008-09-12,4.499999942006292,4.499999942006292,4.400000038662472,4.499999942006292,2000.0
2008-09-15,4.499999942006292,4.499999942006292,4.499999942006292,4.499999942006292,1400.0
2008-09-16,4.499999942006292,4.499999942006292,4.499999942006292,4.499999942006292,4200.0
2008-09-17,4.499999942006292,4.499999942006292,4.099999851793858,4.099999851793858,1890.0
2008-09-18,4.099999851793858,4.199999755137679,3.900000045106218,4.199999755137679,1950.0
2008-09-19,4.400000038662472,5.599999832462623,4.400000038662472,5.599999832462623,2850.0
2008-09-22,5.599999832462623,5.599999832462623,5.599999832462623,5.599999832462623,0.0
2008-09-23,4.599999845350113,4.599999845350113,4.499999942006292,4.499999942006292,200.0
2008-09-24,4.499999942006292,4.499999942006292,4.499999942006292,4.499999942006292,0.0
2008-09-25,4.499999942006292,4.499999942006292,4.499999942006292,4.499999942006292,0.0
2008-09-26,4.800000128874906,4.900000032218727,4.800000128874906,4.900000032218727,7800.0
2008-09-29,4.499999942006292,4.499999942006292,3.7999999033438208,3.7999999033438208,2800.0
2008-09-30,3.7,3.7,3.099999864681349,3.099999864681349,27050.0
2008-10-01,3.2999999097875663,3.2999999097875663,3.2999999097875663,3.2999999097875663,1000.0
2008-10-02,3.2999999097875663,3.7,3.2999999097875663,3.7,1800.0
2008-10-03,3.400000051549963,3.400000051549963,2.4999999677812736,2.7999999162313114,9550.0
2008-10-06,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,3010.0
2008-10-07,2.2999999226750565,2.2999999226750565,2.0999998775688398,2.0999998775688398,3800.0
2008-10-08,2.700000012887491,2.700000012887491,2.4999999677812736,2.4999999677812736,2250.0
2008-10-09,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,500.0
2008-10-10,1.999999974225019,1.999999974225019,1.6000000032218729,1.999999974225019,7610.0
2008-10-14,2.4999999677812736,2.4999999677812736,1.8999999516719104,1.8999999516719104,5350.0
2008-10-15,1.8999999516719104,1.999999974225019,1.7999999291188018,1.7999999291188018,6050.0
2008-10-16,2.2999999226750565,2.2999999226750565,1.6000000032218729,1.6000000032218729,10250.0
2008-10-17,1.6000000032218729,1.8999999516719104,1.4999999806687645,1.8999999516719104,9950.0
2008-10-20,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,300.0
2008-10-21,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,700.0
2008-10-22,2.400000064437453,2.400000064437453,2.400000064437453,2.400000064437453,2500.0
2008-10-23,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,500.0
2008-10-24,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,1100.0
2008-10-27,1.7999999291188018,1.7999999291188018,1.6000000032218729,1.7999999291188018,5500.0
2008-10-28,1.6000000032218729,1.7000000257749812,1.6000000032218729,1.7000000257749812,4700.0
2008-10-29,1.7000000257749812,1.7000000257749812,1.6000000032218729,1.6000000032218729,4600.0
2008-10-30,1.7000000257749812,1.7999999291188018,1.6000000032218729,1.7999999291188018,9700.0
2008-10-31,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,6220.0
2008-11-03,1.7999999291188018,2.400000064437453,1.6000000032218729,2.400000064437453,4220.0
2008-11-04,2.4999999677812736,2.4999999677812736,2.2999999226750565,2.2999999226750565,5850.0
2008-11-05,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,0.0
2008-11-06,2.4999999677812736,2.4999999677812736,2.400000064437453,2.400000064437453,5050.0
2008-11-07,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,1000.0
2008-11-10,3.2999999097875663,3.2999999097875663,2.999999961337529,2.999999961337529,150.0
2008-11-11,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,1000.0
2008-11-12,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,15900.0
2008-11-13,2.200000019331236,2.200000019331236,1.6000000032218729,1.6000000032218729,15100.0
2008-11-14,2.200000019331236,2.400000064437453,1.6000000032218729,1.7999999291188018,14520.0
2008-11-17,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,500.0
2008-11-18,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,500.0
2008-11-19,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,1000.0
2008-11-20,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,200.0
2008-11-21,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,700.0
2008-11-24,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,70.0
2008-11-25,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,200.0
2008-11-26,1.7000000257749812,1.7000000257749812,1.6000000032218729,1.6000000032218729,4900.0
2008-11-27,1.6000000032218729,1.7000000257749812,1.6000000032218729,1.7000000257749812,2700.0
2008-11-28,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,5700.0
2008-12-01,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2008-12-02,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,2000.0
2008-12-03,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,1200.0
2008-12-04,1.8999999516719104,1.8999999516719104,1.7999999291188018,1.7999999291188018,1900.0
2008-12-05,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,2000.0
2008-12-08,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,3300.0
2008-12-09,1.7000000257749812,1.7000000257749812,1.4999999806687645,1.6000000032218729,5500.0
2008-12-10,1.4999999806687645,1.4999999806687645,1.4999999806687645,1.4999999806687645,2000.0
2008-12-11,1.4999999806687645,1.4999999806687645,1.4999999806687645,1.4999999806687645,0.0
2008-12-12,1.4999999806687645,1.4999999806687645,1.4999999806687645,1.4999999806687645,0.0
2008-12-15,1.4999999806687645,1.4999999806687645,1.4999999806687645,1.4999999806687645,0.0
2008-12-16,1.2000000322187263,1.4999999806687645,1.2000000322187263,1.4999999806687645,4000.0
2008-12-17,1.4999999806687645,1.4999999806687645,1.4999999806687645,1.4999999806687645,0.0
2008-12-18,1.4999999806687645,1.4999999806687645,1.4999999806687645,1.4999999806687645,0.0
2008-12-19,1.3999999581156557,1.4999999806687645,1.2999999355625471,1.4999999806687645,8750.0
2008-12-22,1.3999999581156557,1.3999999581156557,1.2999999355625471,1.2999999355625471,2250.0
2008-12-23,1.3999999581156557,1.4999999806687645,1.3999999581156557,1.4999999806687645,12200.0
2008-12-24,1.3999999581156557,1.3999999581156557,1.3999999581156557,1.3999999581156557,3500.0
2008-12-29,1.3999999581156557,1.3999999581156557,1.3999999581156557,1.3999999581156557,0.0
2008-12-30,1.3999999581156557,1.3999999581156557,1.3999999581156557,1.3999999581156557,0.0
2008-12-31,1.3999999581156557,1.3999999581156557,1.3999999581156557,1.3999999581156557,0.0
2009-01-02,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,3500.0
2009-01-05,2.0999998775688398,2.400000064437453,2.0999998775688398,2.400000064437453,9100.0
2009-01-06,2.4999999677812736,2.700000012887491,2.4999999677812736,2.700000012887491,5300.0
2009-01-07,2.2999999226750565,2.400000064437453,2.200000019331236,2.200000019331236,1450.0
2009-01-08,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-09,2.400000064437453,2.400000064437453,2.200000019331236,2.200000019331236,2000.0
2009-01-12,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-13,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-14,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-15,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-16,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,100.0
2009-01-19,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-20,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-01-21,2.0999998775688398,2.0999998775688398,1.999999974225019,1.999999974225019,5200.0
2009-01-22,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-01-23,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-01-26,1.8999999516719104,1.8999999516719104,1.7999999291188018,1.8999999516719104,8000.0
2009-01-27,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,7000.0
2009-01-28,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-01-29,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-01-30,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,4500.0
2009-02-02,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-02-03,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-02-04,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-02-05,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,2000.0
2009-02-06,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,500.0
2009-02-09,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-02-10,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-02-11,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-02-12,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,950.0
2009-02-13,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-02-17,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,130.0
2009-02-18,1.7999999291188018,1.7999999291188018,1.7000000257749812,1.7999999291188018,5350.0
2009-02-19,1.7000000257749812,1.7000000257749812,1.6000000032218729,1.7000000257749812,101000.0
2009-02-20,1.6000000032218729,1.7000000257749812,1.4999999806687645,1.7000000257749812,2000.0
2009-02-23,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,1550.0
2009-02-24,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,500.0
2009-02-25,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-02-26,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-02-27,1.6000000032218729,1.7999999291188018,1.6000000032218729,1.7999999291188018,6000.0
2009-03-02,1.7999999291188018,1.7999999291188018,1.4999999806687645,1.7000000257749812,5150.0
2009-03-03,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-03-04,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-03-05,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-03-06,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,600.0
2009-03-09,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-03-10,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-03-11,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-03-12,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,350.0
2009-03-13,1.8999999516719104,2.0999998775688398,1.8999999516719104,1.8999999516719104,1750.0
2009-03-16,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-03-17,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-03-18,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,250.0
2009-03-19,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,200.0
2009-03-20,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,350.0
2009-03-23,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-03-24,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-03-25,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-03-26,1.999999974225019,2.0999998775688398,1.8999999516719104,2.0999998775688398,5950.0
2009-03-27,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-03-30,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-03-31,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-04-01,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-04-02,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-04-03,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,700.0
2009-04-06,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,200.0
2009-04-07,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-04-08,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,900.0
2009-04-09,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,700.0
2009-04-13,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-04-14,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,1000.0
2009-04-15,1.7999999291188018,2.0999998775688398,1.7999999291188018,1.7999999291188018,2250.0
2009-04-16,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,100.0
2009-04-17,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,0.0
2009-04-20,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,0.0
2009-04-21,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,0.0
2009-04-22,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,0.0
2009-04-23,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,0.0
2009-04-24,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,250.0
2009-04-27,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,5000.0
2009-04-28,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-04-29,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-04-30,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-05-01,2.400000064437453,2.400000064437453,2.400000064437453,2.400000064437453,50.0
2009-05-04,2.400000064437453,2.400000064437453,2.400000064437453,2.400000064437453,0.0
2009-05-05,2.400000064437453,2.400000064437453,2.400000064437453,2.400000064437453,0.0
2009-05-06,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,1000.0
2009-05-07,2.4999999677812736,2.4999999677812736,2.4999999677812736,2.4999999677812736,200.0
2009-05-08,2.4999999677812736,2.999999961337529,2.0999998775688398,2.999999961337529,750.0
2009-05-11,2.9000000579937084,2.9000000579937084,2.9000000579937084,2.9000000579937084,600.0
2009-05-12,2.999999961337529,2.999999961337529,2.999999961337529,2.999999961337529,1000.0
2009-05-13,2.999999961337529,2.999999961337529,2.999999961337529,2.999999961337529,0.0
2009-05-14,2.999999961337529,2.999999961337529,2.200000019331236,2.200000019331236,1700.0
2009-05-15,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-05-19,2.2999999226750565,2.2999999226750565,2.0999998775688398,2.0999998775688398,2500.0
2009-05-20,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-05-21,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,2000.0
2009-05-22,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,0.0
2009-05-25,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,400.0
2009-05-26,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,0.0
2009-05-27,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,0.0
2009-05-28,2.2999999226750565,2.2999999226750565,1.999999974225019,1.999999974225019,3100.0
2009-05-29,2.700000012887491,2.999999961337529,2.700000012887491,2.999999961337529,1000.0
2009-06-01,2.2999999226750565,2.400000064437453,2.0999998775688398,2.400000064437453,9500.0
2009-06-02,2.700000012887491,2.700000012887491,2.700000012887491,2.700000012887491,1500.0
2009-06-03,2.700000012887491,2.700000012887491,2.700000012887491,2.700000012887491,550.0
2009-06-04,2.700000012887491,2.700000012887491,2.700000012887491,2.700000012887491,500.0
2009-06-05,2.700000012887491,2.700000012887491,2.700000012887491,2.700000012887491,0.0
2009-06-08,2.700000012887491,2.700000012887491,2.700000012887491,2.700000012887491,0.0
2009-06-09,2.2999999226750565,2.2999999226750565,1.4999999806687645,1.8999999516719104,196160.0
2009-06-10,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,1750.0
2009-06-11,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,3000.0
2009-06-12,1.8999999516719104,1.999999974225019,1.8999999516719104,1.999999974225019,5000.0
2009-06-15,1.8999999516719104,1.999999974225019,1.8999999516719104,1.999999974225019,15500.0
2009-06-16,1.8999999516719104,1.999999974225019,1.8999999516719104,1.999999974225019,5150.0
2009-06-17,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,2250.0
2009-06-18,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-06-19,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,1350.0
2009-06-22,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-06-23,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-06-24,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-06-25,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-06-26,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,1000.0
2009-06-29,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-06-30,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-07-02,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,1000.0
2009-07-03,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,0.0
2009-07-06,1.8999999516719104,1.8999999516719104,1.7000000257749812,1.7000000257749812,1000.0
2009-07-07,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-07-08,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-07-09,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,1500.0
2009-07-10,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-07-13,1.6000000032218729,1.7999999291188018,1.6000000032218729,1.7999999291188018,2500.0
2009-07-14,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,0.0
2009-07-15,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,1500.0
2009-07-16,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,200.0
2009-07-17,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,0.0
2009-07-20,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,0.0
2009-07-21,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,2000.0
2009-07-22,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-07-23,1.7999999291188018,1.7999999291188018,1.6000000032218729,1.6000000032218729,2800.0
2009-07-24,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,5000.0
2009-07-27,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,3000.0
2009-07-28,1.6000000032218729,1.7000000257749812,1.6000000032218729,1.7000000257749812,2800.0
2009-07-29,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-07-30,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-07-31,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-08-04,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,50.0
2009-08-05,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,100.0
2009-08-06,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,0.0
2009-08-07,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,2000.0
2009-08-10,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,950.0
2009-08-11,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,100.0
2009-08-12,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,0.0
2009-08-13,1.7999999291188018,1.7999999291188018,1.7000000257749812,1.7000000257749812,500.0
2009-08-14,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-08-17,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,500.0
2009-08-18,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,0.0
2009-08-19,1.7999999291188018,1.7999999291188018,1.7999999291188018,1.7999999291188018,750.0
2009-08-20,1.6000000032218729,1.6000000032218729,1.6000000032218729,1.6000000032218729,130.0
2009-08-21,1.6000000032218729,2.200000019331236,1.6000000032218729,2.200000019331236,12200.0
2009-08-24,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,100.0
2009-08-25,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,1700.0
2009-08-26,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-08-27,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-08-28,1.7999999291188018,1.7999999291188018,1.7000000257749812,1.7000000257749812,8500.0
2009-08-31,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,4800.0
2009-09-01,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,2950.0
2009-09-02,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-09-03,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-09-04,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,1880.0
2009-09-08,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-09-09,1.7000000257749812,1.7000000257749812,1.7000000257749812,1.7000000257749812,0.0
2009-09-10,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,1150.0
2009-09-11,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,600.0
2009-09-14,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,0.0
2009-09-15,1.8999999516719104,1.8999999516719104,1.8999999516719104,1.8999999516719104,450.0
2009-09-16,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,8200.0
2009-09-17,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,6050.0
2009-09-18,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,100.0
2009-09-21,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-09-22,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,750.0
2009-09-23,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,4300.0
2009-09-24,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-09-25,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-09-28,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-09-29,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-09-30,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,2150.0
2009-10-01,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-10-02,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,600.0
2009-10-05,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,490.0
2009-10-06,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-10-07,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-10-08,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-10-09,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,100.0
2009-10-13,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-10-14,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,200.0
2009-10-15,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,2000.0
2009-10-16,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,500.0
2009-10-19,2.200000019331236,2.200000019331236,2.200000019331236,2.200000019331236,500.0
2009-10-20,2.200000019331236,2.200000019331236,2.0999998775688398,2.0999998775688398,850.0
2009-10-21,2.0999998775688398,2.0999998775688398,2.0999998775688398,2.0999998775688398,0.0
2009-10-22,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,3000.0
2009-10-23,2.2999999226750565,2.2999999226750565,2.2999999226750565,2.2999999226750565,6400.0
2009-10-26,2.0999998775688398,2.0999998775688398,1.999999974225019,1.999999974225019,2000.0
2009-10-27,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,3700.0
2009-10-28,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-10-29,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-10-30,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-02,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,1130.0
2009-11-03,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-04,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-05,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-06,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-09,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,5310.0
2009-11-10,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,3950.0
2009-11-11,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-12,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-13,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-16,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-17,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-18,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-19,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-20,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-23,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-24,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-25,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-26,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-27,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-11-30,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-01,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-02,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-03,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-04,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-07,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-08,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-09,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-10,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-11,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-14,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-15,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-16,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-17,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-18,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-21,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-22,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-23,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-24,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-29,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-30,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2009-12-31,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-04,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-05,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-06,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-07,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-08,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-11,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-12,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-13,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-14,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-15,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-18,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-19,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-20,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-21,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-22,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-25,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-26,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-27,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-28,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-01-29,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-01,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-02,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-03,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-04,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-05,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-08,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-09,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-10,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-11,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-12,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-16,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-17,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-18,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-19,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-22,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-23,1.999999974225019,1.999999974225019,1.999999974225019,1.999999974225019,0.0
2010-02-24,4.499999942006292,4.800000128874906,3.400000051549963,3.999999948450038,136750.0
2010-02-25,3.999999948450038,3.999999948450038,3.599999858237604,3.900000045106218,30100.0
2010-02-26,3.599999858237604,3.599999858237604,3.2999999097875663,3.2999999097875663,81840.0
2010-03-01,3.499999954893783,5.099999838906368,3.499999954893783,4.099999851793858,290540.0
2010-03-02,4.300000135318651,4.800000128874906,3.999999948450038,4.400000038662472,121560.0
2010-03-03,4.300000135318651,5.499999929118802,4.199999755137679,5.099999838906368,88120.0
2010-03-04,5.300000122431161,5.999999922675057,4.999999935562547,5.699999735806443,117110.0
2010-03-05,5.699999735806443,6.300000109543671,5.699999735806443,5.999999922675057,135300.0
2010-03-08,6.699999722918952,7.30000009665618,6.499999916231312,6.9000000064437454,168640.0
2010-03-09,6.999999909787566,7.30000009665618,6.999999909787566,7.30000009665618,75210.0
2010-03-10,7.199999716475207,7.199999716475207,6.300000109543671,6.300000109543671,31180.0
2010-03-11,6.099999826018878,6.999999909787566,6.099999826018878,6.800000103099925,35340.0
2010-03-12,6.800000103099925,6.800000103099925,6.300000109543671,6.300000109543671,31690.0
2010-03-15,6.599999819575133,6.699999722918952,6.400000012887491,6.699999722918952,6560.0
2010-03-16,6.800000103099925,6.800000103099925,6.400000012887491,6.499999916231312,19390.0
2010-03-17,6.400000012887491,6.499999916231312,6.099999826018878,6.499999916231312,31630.0
2010-03-18,6.300000109543671,6.400000012887491,6.199999729362698,6.300000109543671,20040.0
2010-03-19,5.800000115987416,6.199999729362698,5.800000115987416,5.800000115987416,27950.0
2010-03-22,5.800000115987416,6.300000109543671,5.800000115987416,5.999999922675057,18430.0
2010-03-23,6.400000012887491,6.400000012887491,6.099999826018878,6.199999729362698,14770.0
2010-03-24,5.999999922675057,6.099999826018878,5.800000115987416,5.9000000193312365,27840.0
2010-03-25,5.9000000193312365,6.199999729362698,5.599999832462623,5.800000115987416,84770.0
2010-03-26,6.099999826018878,6.199999729362698,5.999999922675057,6.199999729362698,24510.0
2010-03-29,6.199999729362698,6.599999819575133,6.199999729362698,6.400000012887491,33740.0
2010-03-30,6.499999916231312,6.800000103099925,6.400000012887491,6.400000012887491,33220.0
2010-03-31,6.800000103099925,7.499999903343821,6.699999722918952,7.30000009665618,18810.0
2010-04-01,7.30000009665618,7.30000009665618,6.999999909787566,7.30000009665618,13800.0
2010-04-05,7.099999813131387,8.199999703587716,6.999999909787566,7.899999993556255,21290.0
2010-04-06,7.999999896900076,9.49999987756884,7.999999896900076,8.800000077324944,56680.0
2010-04-07,8.899999503831612,8.999999884012585,8.300000083768689,8.999999884012585,18560.0
2010-04-08,8.6,8.8,8.0,8.4,12545.0
2010-04-09,8.5,8.5,8.0,8.1,7369.5
2010-04-12,8.2,8.8,7.2,7.4,25749.4
2010-04-13,7.7,7.8,6.8,6.8,17951.1
2010-04-14,7.0,7.0,6.4,6.5,20227.4
2010-04-15,6.7,6.9,5.8,5.8,97370.0
2010-04-16,5.8,6.1,5.4,6.0,147555.7
2010-04-19,5.8,6.9,5.8,6.0,51280.0
2010-04-20,6.0,6.3,5.8,5.9,43603.5
2010-04-21,6.0,6.1,5.8,6.0,30485.0
2010-04-22,6.0,6.1,6.0,6.0,9870.0
2010-04-23,6.0,6.1,5.7,5.9,11693.2
2010-04-26,6.0,6.1,5.5,5.6,55371.5
2010-04-27,5.7,5.8,5.5,5.5,28230.0
2010-04-28,5.5,5.6,5.0,5.2,71057.5
2010-04-29,5.0,5.2,5.0,5.2,9110.0
2010-04-30,5.2,5.4,5.1,5.3,13600.0
2010-05-03,5.2,5.2,4.9,5.0,30530.0
2010-05-04,5.0,5.0,4.7,4.8,31730.0
2010-05-05,4.7,4.9,4.5,4.5,39605.0
2010-05-06,4.6,4.9,4.5,4.9,31175.0
2010-05-07,4.9,4.9,4.6,4.8,15352.5
2010-05-10,4.8,5.0,4.7,4.8,33203.3
2010-05-11,4.8,4.8,4.7,4.7,7716.0
2010-05-12,4.7,4.9,4.6,4.7,26250.0
2010-05-13,4.7,4.8,4.5,4.5,38160.0
2010-05-14,4.5,4.7,4.5,4.7,242536.7
2010-05-17,4.7,4.7,4.5,4.6,29150.0
2010-05-18,4.5,4.6,4.5,4.6,5890.0
2010-05-19,4.4,4.4,4.2,4.3,10100.0
2010-05-20,4.2,4.2,3.8,4.1,55865.0
2010-05-21,3.8,4.1,3.6,3.8,101485.0
2010-05-25,3.8,4.1,3.7,4.0,17500.0
2010-05-26,4.0,4.1,3.9,4.0,23410.0
2010-05-27,4.1,4.8,3.9,4.5,39060.0
2010-05-28,4.5,4.6,4.1,4.6,26050.0
2010-05-31,4.5,4.7,4.2,4.7,13950.0
2010-06-01,4.4,4.8,4.4,4.5,47115.0
2010-06-02,4.6,4.6,4.3,4.3,7345.0
2010-06-03,4.3,4.4,4.1,4.4,27118.2
2010-06-04,4.2,4.4,4.1,4.4,6310.8
2010-06-07,4.4,4.4,4.0,4.1,13850.0
2010-06-08,4.3,4.3,3.8,3.9,14314.2
2010-06-09,4.1,4.3,4.0,4.3,24320.0
2010-06-10,4.3,4.3,4.0,4.0,11980.0
2010-06-11,4.0,4.4,4.0,4.4,19622.1
2010-06-14,4.3,4.3,4.0,4.2,43700.0
2010-06-15,4.1,4.2,4.0,4.0,28500.0
2010-06-16,4.0,4.2,4.0,4.1,8750.0
2010-06-17,4.1,4.1,3.8,4.0,11406.1
2010-06-18,4.0,4.0,3.8,4.0,21425.0
2010-06-21,4.1,4.2,4.0,4.1,16519.1
2010-06-22,4.1,4.1,3.9,3.9,53440.0
2010-06-23,4.0,4.0,3.7,3.7,17621.0
2010-06-24,3.9,3.9,3.9,3.9,9150.0
2010-06-25,3.9,3.9,3.8,3.8,42590.0
2010-06-28,3.9,4.3,3.9,3.9,39460.0
2010-06-29,4.1,4.1,3.8,3.9,15320.0
2010-06-30,4.0,4.1,3.8,4.1,11280.0
2010-07-02,4.0,4.0,4.0,4.0,150.0
2010-07-05,3.8,4.0,3.7,4.0,5520.0
2010-07-07,4.0,4.0,3.8,3.8,5030.0
2010-07-08,4.0,4.0,3.8,4.0,6850.0
2010-07-09,3.8,3.9,3.8,3.8,1450.0
2010-07-12,3.8,4.2,3.8,3.9,8136.8
2010-07-13,3.8,3.9,3.7,3.9,13300.0
2010-07-14,3.8,4.0,3.8,3.8,16650.0
2010-07-15,3.8,4.0,3.8,4.0,20370.0
2010-07-16,3.8,3.8,3.7,3.7,13200.0
2010-07-19,3.7,3.8,3.5,3.6,8080.0
2010-07-20,3.6,3.7,3.4,3.7,15170.0
2010-07-21,3.6,3.6,3.6,3.6,3000.0
2010-07-22,3.6,3.6,3.4,3.5,12100.0
2010-07-23,3.6,3.6,3.4,3.4,3867.0
2010-07-26,3.5,3.7,3.5,3.7,600.0
2010-07-27,3.7,3.7,3.5,3.7,6880.0
2010-07-28,3.6,3.7,3.5,3.7,4300.0
2010-07-29,3.8,3.8,3.5,3.6,24430.0
2010-07-30,3.7,3.8,3.5,3.8,43297.0
2010-08-03,3.8,3.8,3.6,3.6,9900.0
2010-08-04,3.7,3.7,3.7,3.7,1300.0
2010-08-05,3.6,3.8,3.5,3.8,23580.0
2010-08-06,3.7,3.8,3.7,3.8,20450.0
2010-08-09,3.8,3.8,3.5,3.5,12270.0
2010-08-10,3.8,3.8,3.5,3.7,16093.5
2010-08-11,3.7,3.7,3.5,3.5,2140.0
2010-08-12,3.5,3.5,3.4,3.4,12300.0
2010-08-13,3.4,3.4,3.3,3.3,11200.0
2010-08-16,3.2,3.2,2.8,2.9,70920.0
2010-08-17,3.0,3.2,2.9,3.2,53640.0
2010-08-18,3.2,3.3,3.1,3.2,25825.0
2010-08-19,3.3,3.3,3.0,3.0,25705.2
2010-08-20,3.0,3.1,3.0,3.1,18653.6
2010-08-23,3.1,3.1,3.0,3.0,18650.0
2010-08-24,3.0,3.1,2.9,3.0,24005.3
2010-08-25,3.1,3.1,3.0,3.1,10700.0
2010-08-26,3.0,3.0,2.8,2.8,20450.0
2010-08-27,2.8,2.9,2.7,2.7,16300.0
2010-08-30,2.8,2.9,2.8,2.8,38415.5
2010-08-31,2.8,2.8,2.8,2.8,18030.0
2010-09-01,2.8,2.8,2.8,2.8,26670.0
2010-09-02,2.8,3.8,2.8,3.5,202250.0
2010-09-03,3.6,3.7,3.5,3.7,60034.7
2010-09-07,3.8,3.8,3.5,3.7,25530.0
2010-09-08,3.8,3.8,3.6,3.6,14790.0
2010-09-09,3.6,3.8,3.5,3.8,23070.0
2010-09-10,3.8,3.8,3.7,3.7,2380.0
2010-09-13,3.7,3.8,3.6,3.6,39800.0
2010-09-14,3.6,3.7,3.5,3.6,46490.0
2010-09-15,3.5,3.6,3.5,3.5,45950.0
2010-09-16,3.5,3.6,3.4,3.6,19730.0
2010-09-17,3.5,3.5,3.4,3.4,14000.0
2010-09-20,3.4,3.5,3.4,3.4,55400.0
2010-09-21,3.7,3.7,3.5,3.6,43052.4
2010-09-22,3.5,3.7,3.4,3.4,35275.0
2010-09-23,3.5,3.6,3.4,3.4,14120.0
2010-09-24,3.5,3.7,3.5,3.7,19450.0
2010-09-27,3.7,3.7,3.6,3.7,7690.0
2010-09-28,3.6,3.8,3.5,3.8,34613.5
2010-09-29,3.8,3.8,3.6,3.8,18160.0
2010-09-30,3.7,3.8,3.7,3.7,10702.5
2010-10-01,3.8,3.8,3.6,3.6,18612.0
2010-10-04,3.6,3.7,3.6,3.7,20320.0
2010-10-05,3.7,3.8,3.7,3.7,21580.0
2010-10-06,3.7,4.0,3.6,4.0,30675.0
2010-10-07,4.0,4.4,3.8,4.4,22520.0
2010-10-08,4.4,4.4,3.9,4.2,23250.0
2010-10-12,4.3,4.7,4.0,4.4,49898.0
2010-10-13,4.4,4.4,4.3,4.4,18670.1
2010-10-14,4.3,4.4,4.2,4.4,31950.0
2010-10-15,4.4,4.5,4.1,4.3,17180.0
2010-10-18,4.4,4.8,4.4,4.6,88630.0
2010-10-19,4.5,4.6,4.3,4.5,16555.0
2010-10-20,4.6,4.7,4.1,4.7,61900.0
2010-10-21,4.7,4.7,4.2,4.4,8500.2
2010-10-22,4.5,4.5,4.3,4.3,10400.0
2010-10-25,4.4,4.6,4.3,4.5,7400.0
2010-10-26,4.4,4.5,4.3,4.5,12100.0
2010-10-27,4.4,4.4,4.1,4.1,29433.7
2010-10-28,4.3,4.4,4.1,4.4,11160.1
2010-10-29,4.3,4.4,4.1,4.4,21707.9
2010-11-01,4.4,4.4,4.1,4.1,27386.0
2010-11-02,4.3,4.3,4.0,4.1,23350.0
2010-11-03,4.3,4.3,4.1,4.3,47902.3
2010-11-04,4.2,4.3,4.1,4.2,5811.8
2010-11-05,4.2,4.4,4.1,4.1,19260.0
2010-11-08,4.3,4.3,4.1,4.1,21740.2
2010-11-09,4.1,4.1,4.0,4.0,12420.0
2010-11-10,4.0,4.0,3.9,3.9,17070.0
2010-11-11,3.9,3.9,3.9,3.9,2708.7
2010-11-12,3.8,3.9,3.5,3.8,27570.0
2010-11-15,3.8,3.8,3.5,3.7,19300.0
2010-11-16,3.6,3.7,3.5,3.7,4950.0
2010-11-17,3.6,4.2,3.5,3.8,69750.0
2010-11-18,3.7,3.9,3.7,3.8,27250.0
2010-11-19,3.8,3.9,3.7,3.8,23350.0
2010-11-22,3.8,3.8,3.8,3.8,10951.0
2010-11-23,3.8,3.8,3.7,3.7,4025.0
2010-11-24,3.8,3.8,3.5,3.5,34130.0
2010-11-25,3.7,3.7,3.7,3.7,16590.0
2010-11-26,3.7,3.7,3.5,3.7,26388.0
2010-11-29,3.7,4.0,3.7,3.8,50315.0
2010-11-30,3.9,4.0,3.9,4.0,20256.0
2010-12-01,4.0,4.3,3.7,4.3,103204.8
2010-12-02,4.3,4.4,4.0,4.3,79791.5
2010-12-03,4.2,4.3,4.0,4.1,42293.0
2010-12-06,4.3,4.3,3.9,3.9,44250.0
2010-12-07,3.8,3.9,3.8,3.8,38633.2
2010-12-08,4.0,4.1,3.8,4.0,15000.0
2010-12-09,4.1,4.1,3.8,4.0,22690.0
2010-12-10,4.1,4.1,3.9,3.9,26710.0
2010-12-13,4.0,4.0,3.9,3.9,13800.0
2010-12-14,3.8,3.9,3.7,3.8,20835.2
2010-12-15,3.8,3.9,3.7,3.7,34350.0
2010-12-16,3.8,3.9,3.6,3.9,35383.9
2010-12-17,3.9,3.9,3.7,3.8,52538.0
2010-12-20,3.7,3.8,3.7,3.8,46636.5
2010-12-21,3.7,3.8,3.7,3.8,33330.0
2010-12-22,3.8,3.8,3.7,3.7,45521.2
2010-12-23,3.8,3.8,3.7,3.8,10975.8
2010-12-24,3.7,3.8,3.7,3.7,17415.0
2010-12-29,3.8,3.9,3.7,3.8,59560.0
2010-12-30,3.8,3.9,3.8,3.9,12700.0
2010-12-31,3.8,3.8,3.7,3.7,22800.0
2011-01-04,3.8,3.8,3.7,3.8,18643.3
2011-01-05,3.7,3.8,3.7,3.7,23680.0
2011-01-06,3.8,3.9,3.7,3.8,64185.0
2011-01-07,3.8,3.8,3.8,3.8,12495.0
2011-01-10,3.8,3.9,3.8,3.9,27584.5
2011-01-11,3.8,3.9,3.7,3.8,53630.6
2011-01-12,3.8,3.8,3.7,3.7,20460.0
2011-01-13,3.8,3.8,3.7,3.7,28756.4
2011-01-14,3.7,3.8,3.7,3.8,110590.0
2011-01-17,3.9,3.9,3.8,3.8,23592.2
2011-01-18,3.8,3.8,3.7,3.8,34794.0
2011-01-19,3.8,3.8,3.7,3.7,7820.0
2011-01-20,3.7,3.7,3.5,3.6,85058.9
2011-01-21,3.6,3.7,3.5,3.6,18188.0
2011-01-24,3.7,3.7,3.6,3.6,45770.0
2011-01-25,3.7,3.7,3.4,3.4,41407.5
2011-01-26,3.4,3.6,3.4,3.6,29100.0
2011-01-27,3.5,3.6,3.5,3.5,6100.0
2011-01-28,3.4,3.6,3.4,3.5,18250.0
2011-01-31,3.5,3.5,3.4,3.4,14650.0
2011-02-01,3.5,3.7,3.5,3.7,31164.6
2011-02-02,3.8,3.8,3.5,3.8,29566.0
2011-02-03,3.8,4.1,3.6,4.0,59751.2
2011-02-04,4.0,4.1,4.0,4.0,13445.0
2011-02-07,4.0,4.2,3.9,4.0,33242.4
2011-02-08,4.2,4.2,3.7,3.7,77415.0
2011-02-10,3.7,4.0,3.4,3.5,113290.0
2011-02-11,3.8,3.8,3.7,3.8,35985.0
2011-02-14,3.8,4.0,3.7,3.75,44474.0
2011-02-15,3.75,3.75,3.7,3.7,14771.2
2011-02-16,3.75,3.75,3.6,3.7,26065.0
2011-02-17,3.7,3.8,3.65,3.75,88672.0
2011-02-18,3.8,3.9,3.8,3.9,32111.0
2011-02-22,3.95,3.95,3.7,3.8,63855.0
2011-02-23,3.9,3.9,3.65,3.65,16236.3
2011-02-24,3.8,3.8,3.65,3.7,16500.5
2011-02-25,3.7,3.75,3.6,3.75,37913.0
2011-02-28,3.8,3.8,3.65,3.8,34857.0
2011-03-01,3.7,4.2,3.7,4.05,132441.0
2011-03-02,4.3,4.95,4.3,4.9,200426.8
2011-03-03,4.9,5.7,4.9,5.0,600744.0
2011-03-04,5.2,5.2,4.8,4.8,85816.4
2011-03-07,5.0,5.1,4.8,4.85,71873.5
2011-03-08,4.9,4.9,4.55,4.7,68611.0
2011-03-09,4.7,4.7,4.25,4.45,72419.4
2011-03-10,4.4,4.4,4.05,4.2,49172.0
2011-03-11,4.2,4.3,4.0,4.2,38795.2
2011-03-14,4.3,4.3,4.05,4.15,26610.0
2011-03-15,4.1,4.3,4.0,4.15,60783.0
2011-03-16,4.1,4.15,3.95,3.95,48131.0
2011-03-17,4.05,4.2,4.0,4.2,34543.0
2011-03-18,4.2,4.25,4.1,4.1,19385.6
2011-03-21,4.25,4.55,4.1,4.55,70015.0
2011-03-22,4.6,4.95,4.5,4.5,55681.5
2011-03-23,4.85,4.9,4.7,4.7,42420.0
2011-03-24,4.85,4.85,4.55,4.55,17406.2
2011-03-25,4.6,4.7,4.6,4.6,10215.0
2011-03-28,4.65,4.75,4.55,4.55,9394.8
2011-03-29,4.7,4.75,4.5,4.6,38650.6
2011-03-30,4.6,4.6,4.4,4.6,17880.0
2011-03-31,4.6,4.6,4.35,4.5,14432.5
2011-04-01,4.5,4.6,4.35,4.5,15450.0
2011-04-04,4.65,4.65,4.45,4.6,45960.0
2011-04-05,4.6,4.65,4.4,4.4,153390.0
2011-04-06,4.6,4.6,4.4,4.55,22680.0
2011-04-07,4.5,4.6,4.5,4.55,9395.5
2011-04-08,4.4,4.55,4.15,4.3,32999.0
2011-04-11,4.4,4.6,4.4,4.5,40295.0
2011-04-12,4.5,4.7,4.25,4.7,44360.0
2011-04-13,4.7,4.7,4.5,4.7,15440.0
2011-04-14,4.7,4.8,4.6,4.75,11785.0
2011-04-15,4.75,4.75,4.5,4.7,10955.0
2011-04-18,4.7,4.7,4.4,4.5,35650.0
2011-04-19,4.4,4.6,4.2,4.4,34417.0
2011-04-20,4.4,4.5,4.3,4.5,13155.0
2011-04-21,4.5,4.5,4.3,4.45,11720.0
2011-04-25,4.5,4.5,4.3,4.45,23934.0
2011-04-26,4.4,4.5,4.35,4.5,6267.3
2011-04-27,4.5,4.65,4.35,4.45,79048.2
2011-04-28,4.4,4.65,4.35,4.65,94480.0
2011-04-29,4.6,4.6,4.3,4.6,48236.5
2011-05-02,4.6,4.6,4.35,4.5,39400.0
2011-05-03,4.4,4.5,4.3,4.3,56663.1
2011-05-04,4.4,4.4,4.25,4.4,28670.0
2011-05-05,4.25,4.35,4.1,4.1,43295.5
2011-05-06,4.0,4.15,3.9,4.05,40300.0
2011-05-09,3.9,3.9,3.0,3.6,120606.2
2011-05-10,3.4,3.6,3.4,3.6,73527.8
2011-05-11,3.5,3.7,3.45,3.7,83345.0
2011-05-12,3.7,3.7,3.3,3.7,49248.2
2011-05-13,3.5,3.9,3.5,3.5,29877.5
2011-05-16,3.6,3.6,3.4,3.5,15610.0
2011-05-17,3.5,3.6,3.45,3.6,19543.1
2011-05-18,3.6,3.8,3.55,3.55,40970.0
2011-05-19,3.55,3.7,3.55,3.55,8739.0
2011-05-20,3.6,3.6,3.5,3.6,23600.0
2011-05-24,3.4,3.55,3.35,3.35,32510.0
2011-05-25,3.35,3.35,2.95,3.2,44426.5
2011-05-26,3.3,3.3,3.2,3.3,6600.0
2011-05-27,3.3,3.3,3.1,3.25,9925.0
2011-05-30,3.25,3.3,3.2,3.2,16250.0
2011-05-31,3.2,3.2,3.05,3.2,32110.0
2011-06-01,3.2,3.9,3.1,3.7,170878.0
2011-06-02,3.95,3.95,3.45,3.45,27375.0
2011-06-03,3.35,3.65,3.35,3.4,32251.6
2011-06-06,3.4,3.4,3.2,3.4,44960.0
2011-06-07,3.2,3.35,3.2,3.3,7734.2
2011-06-08,3.35,3.35,2.9,3.0,59962.5
2011-06-09,3.1,3.1,2.85,2.95,24894.1
2011-06-10,3.0,3.3,2.7,3.0,38892.3
2011-06-13,3.1,3.1,2.85,2.95,18780.0
2011-06-14,2.9,2.95,2.8,2.9,23925.0
2011-06-15,2.95,3.1,2.95,3.0,18830.0
2011-06-16,3.0,3.0,2.95,3.0,53465.3
2011-06-17,3.1,3.1,3.0,3.0,42550.0
2011-06-20,2.9,2.9,2.8,2.9,15790.0
2011-06-21,2.85,2.85,2.75,2.85,87945.0
2011-06-22,2.85,2.9,2.7,2.75,345757.8
2011-06-23,2.75,2.75,2.7,2.7,71417.4
2011-06-24,2.5,2.65,2.45,2.5,2579156.0
2011-06-27,2.5,2.6,2.3,2.5,879771.9
2011-06-28,2.55,2.55,2.45,2.55,74025.6
2011-06-29,2.55,2.6,2.5,2.55,96730.0
2011-06-30,2.5,2.55,2.4,2.45,1215500.0
2011-07-04,2.45,2.5,2.4,2.4,68748.0
2011-07-05,2.4,2.4,2.15,2.35,1018379.5
2011-07-06,2.3,3.0,2.3,2.85,223194.0
2011-07-07,2.8,2.9,2.7,2.85,218185.0
2011-07-08,2.8,2.8,2.6,2.8,35532.6
2011-07-11,2.8,2.8,2.45,2.5,156490.0
2011-07-12,2.55,2.55,2.45,2.5,131922.1
2011-07-13,2.5,2.75,2.5,2.6,14215.0
2011-07-14,2.6,2.6,2.55,2.6,6560.0
2011-07-15,2.8,2.95,2.7,2.95,447281.0
2011-07-18,2.95,2.95,2.7,2.95,34866.0
2011-07-19,2.95,2.95,2.8,2.9,27010.0
2011-07-20,2.9,3.0,2.9,2.95,66050.0
2011-07-21,2.9,3.0,2.7,2.95,553280.0
2011-07-22,3.0,3.0,2.9,2.95,90530.0
2011-07-25,2.95,2.95,2.8,2.9,23216.0
2011-07-26,2.9,2.9,2.8,2.8,29780.0
2011-07-27,2.9,2.9,2.5,2.5,39975.0
2011-07-28,2.75,2.9,2.75,2.9,13710.0
2011-07-29,2.9,2.9,2.7,2.8,145460.0
2011-08-02,2.8,2.8,2.6,2.7,27957.0
2011-08-03,2.75,2.75,2.6,2.7,4280.0
2011-08-04,2.7,2.8,2.35,2.5,94540.0
2011-08-05,2.45,2.55,2.35,2.4,54650.0
2011-08-08,2.3,2.3,1.9,2.1,153970.0
2011-08-09,2.2,2.2,1.8,1.95,220026.0
2011-08-10,2.0,2.0,1.85,1.95,95300.0
2011-08-11,1.95,2.4,1.9,2.4,69055.0
2011-08-12,2.4,2.4,2.3,2.35,65420.0
2011-08-15,2.5,2.5,2.05,2.3,87625.0
2011-08-16,2.3,2.4,2.3,2.4,16950.0
2011-08-17,2.4,2.4,2.2,2.35,34420.0
2011-08-18,2.3,2.35,2.3,2.3,9060.0
2011-08-19,2.2,2.35,2.1,2.35,19414.2
2011-08-22,2.35,2.4,1.95,1.95,50350.0
2011-08-23,2.05,2.3,1.85,2.25,71535.0
2011-08-24,2.25,2.25,2.15,2.15,15100.0
2011-08-25,2.1,2.25,2.0,2.2,45614.5
2011-08-26,2.2,2.25,2.0,2.2,51665.0
2011-08-29,2.2,2.2,2.05,2.1,20310.0
2011-08-30,2.1,2.1,2.05,2.05,70100.0
2011-08-31,2.1,2.15,2.05,2.1,6188.0
2011-09-01,2.25,2.25,2.15,2.25,320780.0
2011-09-02,2.2,2.2,2.1,2.2,10600.0
2011-09-06,2.15,2.3,2.15,2.3,44238.6
2011-09-07,2.3,2.45,2.3,2.4,47031.5
2011-09-08,2.4,2.4,2.3,2.4,8912.5
2011-09-09,2.4,2.4,2.3,2.3,7489.4
2011-09-12,2.25,2.4,2.2,2.4,2750.0
2011-09-13,2.2,2.4,2.15,2.35,10820.7
2011-09-14,2.35,2.35,2.1,2.3,43753.0
2011-09-15,2.2,2.27,1.86,2.05,154585.0
2011-09-16,2.27,2.4,2.23,2.4,129825.0
2011-09-19,2.4,2.6,2.3,2.31,41230.0
2011-09-20,2.33,2.33,2.15,2.18,121080.0
2011-09-21,2.19,2.19,2.08,2.1,41755.0
2011-09-22,2.08,2.08,1.94,1.94,92629.0
2011-09-23,1.81,1.95,1.8,1.81,44550.0
2011-09-26,1.9,1.99,1.65,1.8,45090.0
2011-09-27,1.81,1.95,1.8,1.82,43650.0
2011-09-28,1.82,1.82,1.61,1.65,36591.0
2011-09-29,1.62,1.68,1.55,1.65,29757.0
2011-09-30,1.66,1.66,1.6,1.6,11525.0
2011-10-03,1.61,1.61,1.4,1.42,46354.0
2011-10-04,1.39,1.39,1.2,1.35,78320.0
2011-10-05,1.5,1.5,1.4,1.41,41582.0
2011-10-06,1.43,1.5,1.43,1.49,121502.0
2011-10-07,1.49,1.65,1.45,1.56,632523.0
2011-10-11,1.68,1.69,1.6,1.69,44940.0
2011-10-12,1.73,1.85,1.73,1.73,45700.0
2011-10-13,1.73,1.73,1.66,1.66,88850.0
2011-10-14,1.72,1.75,1.66,1.66,60850.0
2011-10-17,1.65,1.67,1.65,1.67,12500.0
2011-10-18,1.71,1.72,1.65,1.72,14490.0
2011-10-19,1.72,1.75,1.65,1.7,17000.0
2011-10-20,1.7,1.72,1.65,1.68,44452.0
2011-10-21,1.68,1.74,1.6,1.7,60260.0
2011-10-24,1.67,1.74,1.65,1.66,138995.0
2011-10-25,1.7,1.74,1.67,1.74,58600.0
2011-10-26,1.74,1.74,1.6,1.68,29856.0
2011-10-27,1.65,1.94,1.65,1.78,297018.0
2011-10-28,1.8,1.8,1.72,1.8,86250.0
2011-10-31,1.77,1.77,1.67,1.75,39134.0
2011-11-01,1.66,1.8,1.61,1.8,55430.0
2011-11-02,1.72,1.79,1.72,1.77,1835.0
2011-11-03,1.72,1.75,1.7,1.75,49581.0
2011-11-04,1.77,1.77,1.68,1.76,79298.0
2011-11-07,1.7,1.75,1.68,1.75,26050.0
2011-11-08,1.76,1.76,1.66,1.66,37375.0
2011-11-09,1.66,1.72,1.51,1.51,129813.0
2011-11-10,1.57,1.7,1.57,1.7,28300.0
2011-11-11,1.69,1.78,1.57,1.78,31360.0
2011-11-14,1.8,1.8,1.6,1.7,51190.0
2011-11-15,1.71,1.74,1.64,1.68,20150.0
2011-11-16,1.68,1.73,1.63,1.73,46487.0
2011-11-17,1.69,1.7,1.61,1.64,23560.0
2011-11-18,1.65,1.71,1.61,1.71,50850.0
2011-11-21,1.68,1.68,1.59,1.64,36600.0
2011-11-22,1.62,1.63,1.59,1.63,4700.0
2011-11-23,1.63,1.69,1.55,1.59,69905.0
2011-11-24,1.65,1.68,1.56,1.65,46936.0
2011-11-25,1.62,1.65,1.54,1.61,95700.0
2011-11-28,1.64,1.65,1.5,1.56,28510.0
2011-11-29,1.55,1.6,1.49,1.6,34090.0
2011-11-30,1.57,1.6,1.51,1.58,29684.0
2011-12-01,1.53,1.53,1.43,1.45,105970.0
2011-12-02,1.52,1.58,1.46,1.58,26240.0
2011-12-05,1.6,1.74,1.49,1.72,89450.0
2011-12-06,1.7,1.72,1.57,1.72,46800.0
2011-12-07,1.68,1.73,1.63,1.72,33620.0
2011-12-08,1.63,1.69,1.56,1.69,64731.0
2011-12-09,1.58,1.6,1.5,1.55,51157.0
2011-12-12,1.57,1.57,1.44,1.54,82091.0
2011-12-13,1.48,1.52,1.42,1.42,63880.0
2011-12-14,1.42,1.49,1.37,1.45,77525.0
2011-12-15,1.38,1.44,1.26,1.35,131690.0
2011-12-16,1.35,1.44,1.35,1.38,118305.0
2011-12-19,1.35,1.35,1.21,1.21,310108.0
2011-12-20,1.3,1.36,1.27,1.29,234122.0
2011-12-21,1.28,1.33,1.21,1.29,129950.0
2011-12-22,1.29,1.31,1.25,1.3,858821.0
2011-12-23,1.34,1.52,1.33,1.52,251645.0
2011-12-28,1.5,1.5,1.47,1.5,56700.0
2011-12-29,1.52,1.52,1.46,1.5,5650.0
2011-12-30,1.48,1.54,1.48,1.54,4300.0
2012-01-03,1.55,1.61,1.55,1.61,52059.0
2012-01-04,1.6,1.65,1.54,1.65,71225.0
2012-01-05,1.65,1.68,1.61,1.61,22303.0
2012-01-06,1.62,1.67,1.62,1.62,318913.0
2012-01-09,1.67,1.84,1.67,1.79,218973.0
2012-01-10,1.84,2.25,1.83,2.06,279634.0
2012-01-11,2.1,2.43,2.1,2.3,445400.0
2012-01-12,2.3,2.3,2.13,2.19,267265.0
2012-01-13,2.19,2.19,1.99,2.01,72020.0
2012-01-16,2.04,2.19,2.04,2.15,57415.0
2012-01-17,2.14,2.19,2.14,2.15,254625.0
2012-01-18,2.2,2.21,1.95,2.0,1045035.0
2012-01-19,2.0,2.06,2.0,2.06,16280.0
2012-01-20,2.05,2.09,2.05,2.06,31080.0
2012-01-23,2.08,2.25,2.08,2.23,57900.0
2012-01-24,2.24,2.64,2.24,2.61,251466.0
2012-01-25,2.65,2.7,2.33,2.47,187386.0
2012-01-26,2.46,2.47,2.3,2.31,131731.0
2012-01-27,2.43,2.49,2.37,2.4,161040.0
2012-01-30,2.45,2.47,2.36,2.41,217543.0
2012-01-31,2.48,2.55,2.47,2.49,68678.0
2012-02-01,2.45,2.75,2.45,2.63,636753.0
2012-02-02,2.61,2.82,2.61,2.78,175186.0
2012-02-03,2.89,2.89,2.64,2.64,328069.0
2012-02-06,2.65,2.83,2.65,2.74,257152.0
2012-02-07,2.7,2.7,2.5,2.61,128127.0
2012-02-08,2.65,2.65,2.53,2.53,64629.0
2012-02-09,2.63,2.63,2.45,2.45,72075.0
2012-02-10,2.53,2.53,2.29,2.36,75705.0
2012-02-13,2.36,2.36,2.25,2.28,233280.0
2012-02-14,2.3,2.3,2.15,2.17,382018.0
2012-02-15,2.18,2.25,2.15,2.16,937735.0
2012-02-16,2.16,2.2,2.16,2.17,658615.0
2012-02-17,2.19,2.35,2.18,2.23,130550.0
2012-02-21,2.23,2.31,2.21,2.25,192335.0
2012-02-22,2.23,2.32,2.22,2.25,355782.0
2012-02-23,2.25,2.32,2.22,2.32,156350.0
2012-02-24,2.31,2.31,2.26,2.28,20494.0
2012-02-27,2.32,2.32,2.23,2.26,188965.0
2012-02-28,2.27,2.29,2.22,2.22,80300.0
2012-02-29,2.22,2.26,2.15,2.15,46631.0
2012-03-01,2.15,2.2,2.08,2.1,903693.0
2012-03-02,2.14,2.19,2.1,2.1,69350.0
2012-03-05,2.14,2.14,2.08,2.1,27206.0
2012-03-06,2.14,2.15,1.92,1.96,131203.0
2012-03-07,1.95,2.09,1.95,2.05,48203.0
2012-03-08,2.1,2.15,2.03,2.09,117886.0
2012-03-09,2.07,2.1,1.98,1.99,160089.0
2012-03-12,2.0,2.02,1.94,1.96,121350.0
2012-03-13,1.98,2.0,1.93,1.98,53492.0
2012-03-14,2.0,2.0,1.91,1.96,77424.0
2012-03-15,1.96,1.96,1.83,1.85,416123.0
2012-03-16,1.91,2.19,1.91,2.15,445253.0
2012-03-19,2.18,2.18,2.11,2.13,303400.0
2012-03-20,2.11,2.11,2.0,2.0,455630.0
2012-03-21,2.05,2.09,1.95,2.05,184860.0
2012-03-22,2.09,2.09,2.01,2.01,2224.0
2012-03-23,2.01,2.1,2.0,2.1,274677.0
2012-03-26,2.14,2.18,2.03,2.03,38422.0
2012-03-27,2.0,2.05,1.95,2.05,71873.0
2012-03-28,2.0,2.07,1.98,2.02,57640.0
2012-03-29,2.02,2.02,1.95,1.97,241650.0
2012-03-30,2.0,2.0,1.97,1.97,24350.0
2012-04-02,2.0,2.01,1.99,1.99,81034.0
2012-04-03,2.06,2.06,1.98,1.99,20925.0
2012-04-04,2.03,2.03,1.96,2.0,48152.0
2012-04-05,2.0,2.0,1.83,1.9,32885.0
2012-04-09,1.95,1.95,1.68,1.8,144440.0
2012-04-10,1.76,1.77,1.62,1.7,99545.0
2012-04-11,1.72,1.76,1.72,1.76,34990.0
2012-04-12,1.79,1.92,1.79,1.88,33108.0
2012-04-13,1.91,1.91,1.86,1.87,7041.0
2012-04-16,1.85,1.85,1.81,1.85,17535.0
2012-04-17,1.85,1.87,1.81,1.86,4900.0
2012-04-18,1.83,1.88,1.83,1.85,204850.0
2012-04-19,1.86,1.89,1.8,1.86,62115.0
2012-04-20,1.89,1.97,1.88,1.9,119600.0
2012-04-23,1.91,1.92,1.85,1.86,17050.0
2012-04-24,1.82,1.87,1.8,1.82,53970.0
2012-04-25,1.82,1.82,1.78,1.8,15150.0
2012-04-26,1.84,1.85,1.83,1.83,233724.0
2012-04-27,1.81,1.85,1.77,1.85,47900.0
2012-04-30,1.84,1.87,1.83,1.87,59400.0
2012-05-01,1.85,1.89,1.75,1.89,253633.0
2012-05-02,1.85,2.1,1.85,2.1,82250.0
2012-05-03,2.11,2.11,2.03,2.05,20366.0
2012-05-04,2.0,2.02,1.88,1.94,18500.0
2012-05-07,1.88,1.97,1.84,1.97,163265.0
2012-05-08,1.89,1.99,1.85,1.99,30500.0
2012-05-09,1.96,1.99,1.76,1.99,220950.0
2012-05-10,1.99,2.05,1.98,2.0,6710.0
2012-05-11,1.98,2.04,1.9,1.99,114600.0
2012-05-14,1.95,1.95,1.78,1.93,57300.0
2012-05-15,1.91,1.91,1.58,1.58,213215.0
2012-05-16,1.66,1.66,1.56,1.61,97403.0
2012-05-17,1.68,1.68,1.54,1.58,63240.0
2012-05-18,1.58,1.64,1.44,1.44,13550.0
2012-05-22,1.59,1.63,1.52,1.58,26686.0
2012-05-23,1.53,1.57,1.42,1.5,28000.0
2012-05-24,1.51,1.52,1.5,1.52,368.0
2012-05-25,1.56,1.58,1.5,1.52,14878.0
2012-05-28,1.57,1.58,1.53,1.53,9217.0
2012-05-29,1.54,1.54,1.5,1.5,4600.0
2012-05-30,1.5,1.5,1.37,1.38,70900.0
2012-05-31,1.4,1.4,1.32,1.35,9800.0
2012-06-01,1.35,1.35,1.3,1.35,2170.0
2012-06-04,1.35,1.35,1.25,1.25,11585.0
2012-06-05,1.26,1.36,1.25,1.3,86515.0
2012-06-06,1.41,1.44,1.31,1.35,126950.0
2012-06-07,1.35,1.37,1.3,1.33,92011.0
2012-06-08,1.32,1.32,1.3,1.3,18800.0
2012-06-11,1.3,1.3,1.27,1.3,5950.0
2012-06-12,1.3,1.3,1.28,1.3,17400.0
2012-06-13,1.28,1.28,1.21,1.28,18300.0
2012-06-14,1.29,1.29,1.27,1.29,7900.0
2012-06-15,1.29,1.3,1.21,1.24,93868.0
2012-06-18,1.29,1.3,1.18,1.28,243338.0
2012-06-19,1.28,1.82,1.28,1.59,256490.0
2012-06-20,1.6,1.6,1.46,1.52,16900.0
2012-06-21,1.5,1.5,1.37,1.37,15915.0
2012-06-22,1.35,1.35,1.3,1.3,7050.0
2012-06-25,1.27,1.27,1.18,1.18,29000.0
2012-06-26,1.19,1.46,1.19,1.34,61570.0
2012-06-27,1.41,1.55,1.35,1.5,36840.0
2012-06-28,1.45,1.45,1.4,1.4,14000.0
2012-06-29,1.42,1.5,1.42,1.48,84239.0
2012-07-03,1.48,1.68,1.48,1.62,110350.0
2012-07-04,1.6,1.65,1.6,1.65,5360.0
2012-07-05,1.6,1.65,1.53,1.59,13585.0
2012-07-06,1.52,1.63,1.51,1.63,11393.0
2012-07-09,1.57,1.59,1.52,1.52,15838.0
2012-07-10,1.55,1.6,1.54,1.54,12200.0
2012-07-11,1.59,1.59,1.51,1.54,12990.0
2012-07-12,1.51,1.64,1.43,1.64,97630.0
2012-07-13,1.6,1.6,1.53,1.6,4200.0
2012-07-16,1.55,1.57,1.46,1.46,17000.0
2012-07-17,1.5,1.55,1.47,1.53,23650.0
2012-07-18,1.51,1.55,1.5,1.55,32500.0
2012-07-19,1.57,1.6,1.47,1.6,65600.0
2012-07-20,1.6,1.6,1.52,1.6,24900.0
2012-07-23,1.53,1.57,1.48,1.56,8500.0
2012-07-24,1.57,1.59,1.56,1.58,31600.0
2012-07-25,1.58,1.6,1.48,1.48,51050.0
2012-07-26,1.52,1.52,1.44,1.45,80300.0
2012-07-27,1.45,1.58,1.44,1.57,27200.0
2012-07-30,1.53,1.58,1.53,1.57,11225.0
2012-07-31,1.58,1.6,1.4,1.6,68000.0
2012-08-01,1.6,1.6,1.56,1.58,3300.0
2012-08-02,1.52,1.57,1.51,1.53,22148.0
2012-08-03,1.57,1.6,1.53,1.6,22155.0
2012-08-07,1.58,1.58,1.55,1.56,60680.0
2012-08-08,1.54,1.55,1.48,1.5,6609.0
2012-08-09,1.55,1.55,1.55,1.55,16000.0
2012-08-10,1.52,1.53,1.5,1.5,8900.0
2012-08-13,1.5,1.54,1.45,1.5,23900.0
2012-08-14,1.52,1.52,1.45,1.5,55875.0
2012-08-15,1.48,1.5,1.46,1.48,31600.0
2012-08-16,1.5,1.5,1.46,1.46,41800.0
2012-08-17,1.47,1.48,1.46,1.46,7227.0
2012-08-20,1.48,1.48,1.44,1.48,8800.0
2012-08-21,1.5,1.51,1.42,1.49,19050.0
2012-08-22,1.5,1.51,1.48,1.48,8400.0
2012-08-23,1.44,1.51,1.33,1.37,43915.0
2012-08-24,1.38,1.46,1.38,1.46,6150.0
2012-08-27,1.45,1.48,1.38,1.45,14372.0
2012-08-29,1.4,1.4,1.37,1.37,7330.0
2012-08-30,1.38,1.38,1.3,1.38,58020.0
2012-08-31,1.35,1.37,1.3,1.3,14420.0
2012-09-04,1.4,1.4,1.29,1.31,28945.0
2012-09-05,1.31,1.42,1.29,1.39,167300.0
2012-09-06,1.4,1.43,1.35,1.37,23985.0
2012-09-07,1.34,1.37,1.34,1.37,29700.0
2012-09-10,1.34,1.36,1.29,1.29,247925.0
2012-09-11,1.3,1.35,1.28,1.34,54130.0
2012-09-12,1.35,1.44,1.34,1.44,24510.0
2012-09-13,1.36,1.42,1.36,1.42,4450.0
2012-09-14,1.4,1.44,1.36,1.44,24350.0
2012-09-17,1.35,1.35,1.28,1.3,309100.0
2012-09-18,1.3,1.32,1.3,1.31,64645.0
2012-09-19,1.33,1.34,1.21,1.21,376530.0
2012-09-20,1.22,1.27,1.2,1.27,109800.0
2012-09-21,1.26,1.3,1.23,1.3,92570.0
2012-09-24,1.32,1.34,1.3,1.3,84075.0
2012-09-25,1.3,1.3,1.27,1.3,19600.0
2012-09-26,1.26,1.26,1.22,1.25,27890.0
2012-09-27,1.24,1.29,1.22,1.27,53550.0
2012-09-28,1.23,1.27,1.22,1.27,26600.0
2012-10-01,1.27,1.27,1.22,1.25,55548.0
2012-10-02,1.22,1.23,1.2,1.21,56867.0
2012-10-03,1.24,1.24,1.21,1.24,86700.0
2012-10-04,1.23,1.23,1.2,1.23,328200.0
2012-10-05,1.22,1.23,1.22,1.23,11600.0
2012-10-09,1.24,1.24,1.18,1.18,55670.0
2012-10-10,1.19,1.2,1.15,1.19,215150.0
2012-10-11,1.18,1.18,1.11,1.11,172750.0
2012-10-12,1.11,1.11,1.02,1.09,127450.0
2012-10-15,1.08,1.08,1.0,1.0,132936.0
2012-10-16,0.99,1.08,0.91,0.94,199445.0
2012-10-17,0.96,0.97,0.93,0.95,196300.0
2012-10-18,0.92,0.94,0.78,0.9,226222.0
2012-10-19,0.89,0.95,0.86,0.92,198200.0
2012-10-22,0.93,1.23,0.93,1.13,326850.0
2012-10-23,1.12,1.15,1.06,1.1,66249.0
2012-10-24,1.12,1.12,0.97,1.08,745800.0
2012-10-25,1.09,1.11,1.06,1.06,880800.0
2012-10-26,1.05,1.09,1.0,1.01,47650.0
2012-10-29,1.05,1.05,1.01,1.04,56750.0
2012-10-30,1.04,1.07,1.04,1.05,48051.0
2012-10-31,1.04,1.04,0.99,1.0,156985.0
2012-11-01,1.01,1.13,1.0,1.13,80620.0
2012-11-02,1.1,1.17,1.1,1.15,83390.0
2012-11-05,1.12,1.16,1.11,1.16,17200.0
2012-11-06,1.17,1.17,1.11,1.12,37256.0
2012-11-07,1.12,1.22,1.1,1.22,174061.0
2012-11-08,1.22,1.22,1.12,1.22,95490.0
2012-11-09,1.23,1.23,1.12,1.15,32420.0
2012-11-12,1.13,1.15,1.07,1.1,49201.0
2012-11-13,1.07,1.07,1.01,1.05,186330.0
2012-11-14,1.05,1.05,0.97,1.05,484150.0
2012-11-15,1.04,1.05,0.96,1.01,151400.0
2012-11-16,0.99,0.99,0.92,0.98,75000.0
2012-11-19,0.97,0.97,0.94,0.96,46236.0
2012-11-20,0.96,0.97,0.88,0.96,62500.0
2012-11-21,0.97,0.97,0.89,0.9,150565.0
2012-11-22,0.9,0.93,0.88,0.89,545550.0
2012-11-23,0.89,0.92,0.89,0.91,42150.0
2012-11-26,0.91,0.92,0.88,0.9,108950.0
2012-11-27,0.9,0.93,0.89,0.92,120950.0
2012-11-28,0.91,0.91,0.9,0.91,11200.0
2012-11-29,0.91,0.93,0.9,0.92,53460.0
2012-11-30,0.9,0.9,0.88,0.88,18800.0
2012-12-03,0.9,0.9,0.87,0.87,69320.0
2012-12-04,0.85,0.87,0.85,0.87,58430.0
2012-12-05,0.88,0.88,0.83,0.85,40150.0
2012-12-06,0.83,0.85,0.8,0.83,71809.0
2012-12-07,0.84,0.85,0.82,0.83,33183.0
2012-12-10,0.82,0.82,0.8,0.81,39550.0
2012-12-11,0.81,0.83,0.8,0.81,95359.0
2012-12-12,0.81,0.81,0.77,0.77,99216.0
2012-12-13,0.76,0.76,0.7,0.76,161050.0
2012-12-14,0.75,0.81,0.75,0.8,170750.0
2012-12-17,0.82,0.9,0.78,0.9,111200.0
2012-12-18,0.85,0.87,0.81,0.81,162853.0
2012-12-19,0.8,0.84,0.8,0.82,155795.0
2012-12-20,0.83,0.85,0.81,0.83,987150.0
2012-12-21,0.82,0.83,0.8,0.83,184300.0
2012-12-24,0.83,0.84,0.83,0.83,32870.0
2012-12-27,0.85,0.88,0.85,0.88,31000.0
2012-12-28,0.87,0.94,0.86,0.92,73000.0
2012-12-31,0.91,0.94,0.9,0.92,32300.0
2013-01-02,0.92,0.95,0.9,0.94,26720.0
2013-01-03,0.93,0.94,0.89,0.94,93100.0
2013-01-04,0.94,0.95,0.91,0.93,43788.0
2013-01-07,0.95,1.03,0.94,1.02,212232.0
2013-01-08,1.02,1.02,0.98,1.0,57982.0
2013-01-09,1.01,1.01,0.95,0.96,180468.0
2013-01-10,0.96,0.96,0.92,0.95,52800.0
2013-01-11,0.95,0.95,0.89,0.9,41750.0
2013-01-14,0.91,0.92,0.9,0.9,23100.0
2013-01-15,0.9,0.9,0.87,0.9,164841.0
2013-01-16,0.91,0.93,0.9,0.93,30720.0
2013-01-17,0.92,0.92,0.89,0.89,104100.0
2013-01-18,0.89,0.9,0.88,0.88,49155.0
2013-01-21,0.88,0.9,0.88,0.89,108841.0
2013-01-22,0.9,0.91,0.9,0.9,292850.0
2013-01-23,0.9,0.92,0.89,0.92,136560.0
2013-01-24,0.93,1.03,0.92,0.99,546586.0
2013-01-25,1.0,1.0,0.95,0.98,72500.0
2013-01-28,0.96,0.96,0.89,0.9,368036.0
2013-01-29,0.91,1.07,0.9,1.0,1630021.0
2013-01-30,1.02,1.15,1.02,1.06,3071076.0
2013-01-31,1.08,1.08,1.01,1.06,429070.0
2013-02-01,1.08,1.13,1.05,1.12,574470.0
2013-02-04,1.13,1.13,1.09,1.09,170439.0
2013-02-05,1.1,1.11,1.08,1.09,102887.0
2013-02-06,1.08,1.14,1.08,1.11,112496.0
2013-02-07,1.13,1.13,1.09,1.12,133233.0
2013-02-08,1.12,1.13,1.11,1.12,71950.0
2013-02-11,1.11,1.11,1.07,1.1,216505.0
2013-02-12,1.11,1.12,1.09,1.09,90212.0
2013-02-13,1.09,1.11,1.08,1.08,95050.0
2013-02-14,1.09,1.09,1.05,1.06,321310.0
2013-02-15,1.05,1.05,0.99,1.03,238620.0
2013-02-19,1.04,1.04,1.02,1.03,80200.0
2013-02-20,1.02,1.04,0.98,1.01,371382.0
2013-02-21,1.01,1.01,0.96,0.99,123481.0
2013-02-22,0.98,1.01,0.96,1.0,100825.0
2013-02-25,1.01,1.07,1.01,1.03,77775.0
2013-02-26,1.01,1.01,0.97,0.99,197804.0
2013-02-27,1.0,1.02,1.0,1.01,42500.0
2013-02-28,1.01,1.01,0.99,0.99,64300.0
2013-03-01,0.99,1.01,0.96,0.99,42999.0
2013-03-04,1.0,1.0,0.99,1.0,43200.0
2013-03-05,0.98,1.0,0.97,0.99,65450.0
2013-03-06,0.99,1.06,0.98,1.04,146320.0
2013-03-07,1.03,1.07,1.02,1.05,59458.0
2013-03-08,1.05,1.06,1.0,1.01,103315.0
2013-03-11,1.01,1.01,0.99,1.0,91660.0
2013-03-12,1.01,1.02,0.99,1.01,92205.0
2013-03-13,1.0,1.03,1.0,1.01,7741.0
2013-03-14,1.04,1.05,1.02,1.03,85205.0
2013-03-15,1.01,1.03,0.99,1.0,228340.0
2013-03-18,1.02,1.02,0.96,0.97,74547.0
2013-03-19,0.98,0.98,0.91,0.92,82545.0
2013-03-20,0.92,0.92,0.86,0.89,81965.0
2013-03-21,0.88,0.97,0.87,0.97,103136.0
2013-03-22,0.95,0.95,0.91,0.92,38901.0
2013-03-25,0.91,0.91,0.88,0.88,48197.0
2013-03-26,0.87,0.89,0.87,0.88,25057.0
2013-03-27,0.89,0.89,0.87,0.88,52906.0
2013-03-28,0.88,0.89,0.86,0.88,17730.0
2013-04-01,0.87,0.87,0.87,0.87,1400.0
2013-04-02,0.88,0.89,0.84,0.87,86000.0
2013-04-03,0.87,0.87,0.82,0.87,130900.0
2013-04-04,0.87,0.91,0.84,0.87,111950.0
2013-04-05,0.88,0.88,0.85,0.86,29400.0
2013-04-08,0.9,0.9,0.87,0.87,9500.0
2013-04-09,0.88,0.9,0.88,0.89,38250.0
2013-04-10,0.9,0.9,0.86,0.87,39469.0
2013-04-11,0.86,0.87,0.85,0.85,15909.0
2013-04-12,0.85,0.86,0.81,0.83,68429.0
2013-04-15,0.81,0.83,0.73,0.75,91933.0
2013-04-16,0.81,0.82,0.79,0.8,67800.0
2013-04-17,0.78,0.79,0.78,0.78,97079.0
2013-04-18,0.79,0.84,0.77,0.84,190100.0
2013-04-19,0.87,0.87,0.83,0.86,19728.0
2013-04-22,0.88,0.88,0.85,0.85,33745.0
2013-04-23,0.87,0.88,0.83,0.86,7400.0
2013-04-24,0.87,0.91,0.86,0.9,113404.0
2013-04-25,0.92,0.93,0.91,0.91,30050.0
2013-04-26,0.89,0.91,0.87,0.91,16410.0
2013-04-29,0.88,0.92,0.87,0.89,14806.0
2013-04-30,0.87,0.88,0.85,0.88,38075.0
2013-05-01,0.86,0.9,0.85,0.88,62240.0
2013-05-02,0.86,0.89,0.85,0.89,55000.0
2013-05-03,0.88,0.9,0.88,0.9,21400.0
2013-05-06,0.89,0.89,0.88,0.89,720.0
2013-05-07,0.87,0.87,0.84,0.85,41125.0
2013-05-08,0.84,0.86,0.79,0.86,13777.0
2013-05-09,0.84,0.88,0.82,0.85,26108.0
2013-05-10,0.85,0.85,0.81,0.84,16932.0
2013-05-13,0.84,0.87,0.83,0.85,11450.0
2013-05-14,0.83,0.89,0.82,0.89,23900.0
2013-05-15,0.87,0.87,0.68,0.71,298947.0
2013-05-16,0.68,0.7,0.61,0.67,247437.0
2013-05-17,0.68,0.72,0.68,0.68,21800.0
2013-05-21,0.68,0.7,0.68,0.7,6900.0
2013-05-22,0.68,0.68,0.67,0.68,30000.0
2013-05-23,0.65,0.68,0.65,0.67,21450.0
2013-05-24,0.65,0.65,0.6,0.61,38710.0
2013-05-27,0.61,0.62,0.56,0.6,72700.0
2013-05-28,0.61,0.63,0.6,0.6,11750.0
2013-05-29,0.59,0.59,0.52,0.54,79915.0
2013-05-30,0.53,0.59,0.52,0.55,47700.0
2013-05-31,0.56,0.56,0.49,0.54,146067.0
2013-06-03,0.51,0.55,0.51,0.54,11280.0
2013-06-04,0.53,0.53,0.53,0.53,6499.0
2013-06-05,0.54,0.54,0.49,0.52,150630.0
2013-06-06,0.51,0.51,0.5,0.51,22750.0
2013-06-07,0.5,0.53,0.49,0.5,37164.0
2013-06-10,0.5,0.52,0.49,0.5,37626.0
2013-06-11,0.5,0.5,0.5,0.5,22800.0
2013-06-12,0.5,0.51,0.5,0.51,9550.0
2013-06-13,0.5,0.52,0.495,0.52,20250.0
2013-06-14,0.55,0.56,0.54,0.55,24974.0
2013-06-17,0.54,0.54,0.5,0.5,10500.0
2013-06-18,0.51,0.51,0.445,0.47,60880.0
2013-06-19,0.45,0.495,0.45,0.45,86400.0
2013-06-20,0.46,0.465,0.46,0.46,25500.0
2013-06-21,0.465,0.49,0.455,0.46,24850.0
2013-06-24,0.47,0.47,0.45,0.46,30000.0
2013-06-25,0.46,0.465,0.45,0.45,60779.0
2013-06-26,0.445,0.445,0.42,0.435,50975.0
2013-06-28,0.44,0.44,0.4,0.42,70825.0
2013-07-02,0.43,0.43,0.425,0.425,20950.0
2013-07-03,0.42,0.425,0.415,0.415,11250.0
2013-07-04,0.41,0.415,0.41,0.415,8875.0
2013-07-05,0.4,0.41,0.385,0.385,6400.0
2013-07-08,0.38,0.38,0.31,0.33,127650.0
2013-07-09,0.32,0.395,0.32,0.395,76950.0
2013-07-10,0.4,0.41,0.36,0.41,101280.0
2013-07-11,0.4,0.475,0.35,0.44,488600.0
2013-07-12,0.43,0.435,0.395,0.435,22763.0
2013-07-15,0.42,0.42,0.415,0.42,12100.0
2013-07-16,0.435,0.435,0.4,0.42,51000.0
2013-07-17,0.42,0.43,0.42,0.43,12500.0
2013-07-18,0.44,0.47,0.43,0.445,52770.0
2013-07-19,0.45,0.45,0.45,0.45,2250.0
2013-07-22,0.475,0.485,0.45,0.485,3475.0
2013-07-23,0.49,0.49,0.455,0.49,4750.0
2013-07-24,0.48,0.48,0.48,0.48,7360.0
2013-07-25,0.485,0.49,0.475,0.485,37600.0
2013-07-26,0.47,0.47,0.45,0.45,9384.0
2013-07-29,0.465,0.48,0.46,0.48,10412.0
2013-07-30,0.47,0.5,0.47,0.5,42700.0
2013-07-31,0.49,0.5,0.475,0.48,29279.0
2013-08-01,0.495,0.5,0.46,0.46,70500.0
2013-08-02,0.45,0.455,0.405,0.41,68400.0
2013-08-06,0.41,0.45,0.41,0.43,182156.0
2013-08-07,0.425,0.425,0.425,0.425,670.0
2013-08-08,0.41,0.42,0.41,0.42,10000.0
2013-08-09,0.425,0.425,0.395,0.405,59100.0
2013-08-12,0.44,0.44,0.44,0.44,500.0
2013-08-13,0.42,0.42,0.38,0.4,39200.0
2013-08-14,0.405,0.44,0.385,0.405,136031.0
2013-08-15,0.405,0.435,0.405,0.435,13500.0
2013-08-16,0.44,0.44,0.44,0.44,500.0
2013-08-20,0.445,0.445,0.4,0.435,48450.0
2013-08-21,0.41,0.44,0.41,0.44,32500.0
2013-08-22,0.43,0.49,0.43,0.48,76253.0
2013-08-23,0.45,0.45,0.45,0.45,10500.0
2013-08-27,0.435,0.46,0.435,0.46,2834.0
2013-08-28,0.46,0.46,0.435,0.46,5416.0
2013-08-29,0.475,0.48,0.445,0.45,167719.0
2013-08-30,0.45,0.47,0.445,0.47,6675.0
2013-09-03,0.455,0.47,0.455,0.46,6525.0
2013-09-04,0.455,0.48,0.455,0.47,38979.0
2013-09-05,0.48,0.49,0.47,0.49,26585.0
2013-09-06,0.49,0.49,0.46,0.49,10000.0
2013-09-09,0.47,0.485,0.455,0.46,51118.0
2013-09-10,0.46,0.465,0.46,0.465,11000.0
2013-09-11,0.45,0.45,0.42,0.44,6400.0
2013-09-12,0.44,0.46,0.42,0.46,109900.0
2013-09-13,0.48,0.49,0.46,0.49,14200.0
2013-09-16,0.49,0.5,0.45,0.45,61875.0
2013-09-17,0.45,0.495,0.41,0.475,32303.0
2013-09-18,0.46,0.46,0.415,0.43,120290.0
2013-09-19,0.415,0.43,0.415,0.43,22850.0
2013-09-20,0.465,0.47,0.43,0.43,66500.0
2013-09-23,0.455,0.455,0.43,0.43,2060.0
2013-09-24,0.45,0.45,0.4,0.445,73050.0
2013-09-25,0.43,0.435,0.395,0.42,139083.0
2013-09-26,0.425,0.43,0.42,0.43,11600.0
2013-09-27,0.42,0.445,0.375,0.42,168165.0
2013-09-30,0.425,0.425,0.425,0.425,2000.0
2013-10-01,0.435,0.435,0.41,0.42,5800.0
2013-10-02,0.41,0.425,0.395,0.425,1950.0
2013-10-03,0.42,0.42,0.4,0.41,14670.0
2013-10-04,0.405,0.42,0.36,0.37,121450.0
2013-10-07,0.38,0.415,0.38,0.4,70125.0
2013-10-08,0.415,0.415,0.4,0.4,24300.0
2013-10-09,0.4,0.405,0.38,0.4,53424.0
2013-10-10,0.4,0.43,0.39,0.4,76600.0
2013-10-11,0.39,0.4,0.38,0.38,20989.0
2013-10-15,0.38,0.4,0.37,0.39,41100.0
2013-10-16,0.39,0.39,0.39,0.39,5000.0
2013-10-17,0.395,0.4,0.39,0.4,40000.0
2013-10-18,0.39,0.395,0.38,0.395,29263.0
2013-10-21,0.4,0.4,0.39,0.4,190900.0
2013-10-22,0.395,0.395,0.38,0.385,97760.0
2013-10-23,0.39,0.4,0.38,0.4,53500.0
2013-10-24,0.4,0.4,0.37,0.38,126700.0
2013-10-25,0.39,0.395,0.375,0.395,54700.0
2013-10-28,0.385,0.395,0.385,0.395,37950.0
2013-10-29,0.4,0.4,0.38,0.39,23999.0
2013-10-30,0.38,0.395,0.335,0.38,111211.0
2013-10-31,0.37,0.395,0.37,0.375,17685.0
2013-11-01,0.375,0.375,0.355,0.37,2700.0
2013-11-04,0.37,0.37,0.355,0.37,13900.0
2013-11-05,0.37,0.375,0.365,0.375,15500.0
2013-11-06,0.375,0.38,0.33,0.35,419949.0
2013-11-07,0.355,0.355,0.34,0.34,43000.0
2013-11-08,0.345,0.36,0.34,0.35,67750.0
2013-11-11,0.35,0.37,0.35,0.37,127150.0
2013-11-12,0.375,0.375,0.35,0.37,25830.0
2013-11-13,0.355,0.355,0.34,0.34,75440.0
2013-11-14,0.35,0.365,0.34,0.35,388740.0
2013-11-15,0.35,0.35,0.335,0.345,41300.0
2013-11-18,0.35,0.355,0.33,0.335,116500.0
2013-11-19,0.34,0.345,0.34,0.345,64000.0
2013-11-20,0.345,0.35,0.34,0.35,141950.0
2013-11-21,0.35,0.365,0.345,0.35,190740.0
2013-11-22,0.345,0.37,0.345,0.35,70800.0
2013-11-25,0.345,0.35,0.34,0.34,52620.0
2013-11-26,0.34,0.34,0.32,0.34,125750.0
2013-11-27,0.32,0.325,0.31,0.315,35000.0
2013-11-28,0.32,0.35,0.315,0.35,52927.0
2013-11-29,0.34,0.34,0.325,0.34,52400.0
2013-12-02,0.325,0.34,0.325,0.33,23250.0
2013-12-03,0.32,0.325,0.315,0.325,26900.0
2013-12-04,0.33,0.33,0.3,0.31,93400.0
2013-12-05,0.31,0.31,0.295,0.295,52700.0
2013-12-06,0.3,0.315,0.3,0.305,19390.0
2013-12-09,0.3,0.31,0.3,0.305,415160.0
2013-12-10,0.305,0.31,0.3,0.31,310800.0
2013-12-11,0.315,0.315,0.295,0.31,161500.0
2013-12-12,0.3,0.31,0.295,0.31,400800.0
2013-12-13,0.305,0.31,0.3,0.31,32850.0
2013-12-16,0.305,0.305,0.3,0.3,52905.0
2013-12-17,0.3,0.31,0.295,0.3,30205.0
2013-12-18,0.3,0.305,0.3,0.3,180275.0
2013-12-19,0.3,0.305,0.29,0.29,107710.0
2013-12-20,0.285,0.285,0.28,0.28,97050.0
2013-12-23,0.275,0.29,0.27,0.285,141534.0
2013-12-24,0.285,0.29,0.28,0.285,46250.0
2013-12-27,0.28,0.29,0.28,0.29,58150.0
2013-12-30,0.295,0.295,0.27,0.27,217200.0
2013-12-31,0.28,0.295,0.28,0.295,56000.0
2014-01-02,0.3,0.325,0.295,0.315,166700.0
2014-01-03,0.32,0.335,0.32,0.325,65000.0
2014-01-06,0.325,0.325,0.3,0.315,79500.0
2014-01-07,0.32,0.32,0.32,0.32,2900.0
2014-01-08,0.32,0.385,0.32,0.385,396900.0
2014-01-09,0.4,0.41,0.37,0.385,433950.0
2014-01-10,0.385,0.445,0.365,0.43,705315.0
2014-01-13,0.44,0.61,0.44,0.56,457431.0
2014-01-14,0.55,0.63,0.55,0.58,729999.0
2014-01-15,0.6,0.61,0.55,0.57,111515.0
2014-01-16,0.55,0.56,0.53,0.53,46143.0
2014-01-17,0.54,0.54,0.52,0.52,48550.0
2014-01-20,0.53,0.55,0.5,0.5,46100.0
2014-01-21,0.49,0.51,0.49,0.51,35049.0
2014-01-22,0.5,0.55,0.5,0.55,57900.0
2014-01-23,0.55,0.56,0.53,0.53,69145.0
2014-01-24,0.5,0.53,0.485,0.52,117900.0
2014-01-27,0.51,0.51,0.42,0.45,443725.0
2014-01-28,0.45,0.48,0.45,0.48,66200.0
2014-01-29,0.47,0.5,0.45,0.49,180504.0
2014-01-30,0.48,0.52,0.475,0.5,121980.0
2014-01-31,0.485,0.5,0.485,0.5,210000.0
2014-02-03,0.5,0.53,0.5,0.52,13100.0
2014-02-04,0.53,0.55,0.5,0.5,23060.0
2014-02-05,0.5,0.5,0.495,0.495,4500.0
2014-02-06,0.495,0.52,0.435,0.52,163430.0
2014-02-07,0.53,0.53,0.5,0.5,6700.0
2014-02-10,0.49,0.49,0.49,0.49,9500.0
2014-02-11,0.48,0.48,0.415,0.43,401860.0
2014-02-12,0.445,0.465,0.435,0.435,15100.0
2014-02-13,0.44,0.46,0.435,0.44,16050.0
2014-02-14,0.44,0.46,0.44,0.44,63693.0
2014-02-18,0.435,0.455,0.435,0.455,13423.0
2014-02-19,0.445,0.445,0.405,0.42,70776.0
2014-02-20,0.43,0.43,0.43,0.43,5300.0
2014-02-21,0.445,0.46,0.445,0.46,42000.0
2014-02-24,0.435,0.5,0.435,0.5,111206.0
2014-02-25,0.5,0.5,0.5,0.5,169500.0
2014-02-26,0.52,0.53,0.49,0.5,113490.0
2014-02-27,0.52,0.52,0.49,0.49,53565.0
2014-02-28,0.5,0.5,0.49,0.49,21500.0
2014-03-03,0.49,0.5,0.435,0.45,42895.0
2014-03-04,0.46,0.465,0.46,0.46,23000.0
2014-03-05,0.46,0.485,0.455,0.485,20111.0
2014-03-06,0.485,0.5,0.485,0.495,32848.0
2014-03-07,0.5,0.51,0.49,0.5,260380.0
2014-03-10,0.5,0.5,0.47,0.47,4650.0
2014-03-11,0.47,0.47,0.47,0.47,3000.0
2014-03-12,0.475,0.54,0.475,0.54,382800.0
2014-03-13,0.55,0.7,0.55,0.7,3506320.0
2014-03-14,0.67,0.67,0.62,0.67,177582.0
2014-03-17,0.67,0.68,0.66,0.67,63700.0
2014-03-18,0.68,0.76,0.65,0.74,1203888.0
2014-03-19,0.75,0.78,0.72,0.72,42901.0
2014-03-20,0.72,0.74,0.695,0.71,50264.0
2014-03-21,0.71,0.71,0.58,0.63,348005.0
2014-03-24,0.64,0.64,0.62,0.64,14600.0
2014-03-25,0.61,0.69,0.61,0.65,87648.0
2014-03-26,0.65,0.65,0.65,0.65,9000.0
2014-03-27,0.65,0.65,0.63,0.65,22250.0
2014-03-28,0.65,0.65,0.63,0.64,48500.0
2014-03-31,0.64,0.65,0.62,0.64,14500.0
2014-04-01,0.64,0.64,0.61,0.62,47775.0
2014-04-02,0.62,0.62,0.58,0.59,30570.0
2014-04-03,0.58,0.58,0.52,0.55,251540.0
2014-04-04,0.58,0.63,0.58,0.59,643050.0
2014-04-07,0.56,0.57,0.55,0.55,25000.0
2014-04-08,0.56,0.65,0.56,0.65,469576.0
2014-04-09,0.65,0.67,0.63,0.67,76520.0
2014-04-10,0.68,0.69,0.65,0.65,95440.0
2014-04-11,0.65,0.67,0.65,0.67,106350.0
2014-04-14,0.67,0.67,0.65,0.65,30300.0
2014-04-15,0.65,0.65,0.63,0.63,35847.0
2014-04-16,0.64,0.68,0.64,0.65,24875.0
2014-04-17,0.65,0.65,0.62,0.62,30912.0
2014-04-21,0.6,0.61,0.59,0.6,160250.0
2014-04-22,0.6,0.64,0.59,0.59,80472.0
2014-04-23,0.59,0.62,0.59,0.62,221590.0
2014-04-24,0.62,0.65,0.61,0.65,49362.0
2014-04-25,0.65,0.7,0.64,0.69,756773.0
2014-04-28,0.7,0.7,0.68,0.7,175813.0
2014-04-29,0.7,0.7,0.66,0.66,326050.0
2014-04-30,0.66,0.68,0.65,0.68,138365.0
2014-05-01,0.66,0.69,0.65,0.69,55617.0
2014-05-02,0.69,0.69,0.66,0.69,27925.0
2014-05-05,0.67,0.68,0.63,0.68,24000.0
2014-05-06,0.69,0.69,0.65,0.68,26800.0
2014-05-07,0.66,0.68,0.66,0.68,57558.0
2014-05-08,0.67,0.67,0.66,0.67,5000.0
2014-05-09,0.66,0.66,0.63,0.65,88600.0
2014-05-12,0.65,0.65,0.59,0.59,19054.0
2014-05-13,0.62,0.64,0.61,0.61,31250.0
2014-05-14,0.62,0.64,0.62,0.64,14500.0
2014-05-15,0.65,0.68,0.62,0.68,60415.0
2014-05-16,0.68,0.68,0.65,0.65,33050.0
2014-05-20,0.66,0.66,0.64,0.65,12673.0
2014-05-21,0.65,0.65,0.64,0.64,33910.0
2014-05-22,0.65,0.65,0.62,0.63,51020.0
2014-05-23,0.63,0.63,0.61,0.62,29300.0
2014-05-26,0.61,0.61,0.58,0.6,75700.0
2014-05-27,0.63,0.64,0.59,0.61,135320.0
2014-05-28,0.6,0.61,0.6,0.6,39310.0
2014-05-29,0.61,0.61,0.6,0.6,3000.0
2014-05-30,0.6,0.6,0.57,0.57,7500.0
2014-06-02,0.59,0.59,0.58,0.58,6100.0
2014-06-03,0.62,0.62,0.55,0.57,69090.0
2014-06-04,0.57,0.59,0.57,0.59,50150.0
2014-06-05,0.62,0.62,0.58,0.59,3910.0
2014-06-06,0.59,0.61,0.59,0.595,11500.0
2014-06-09,0.59,0.6,0.59,0.6,22100.0
2014-06-10,0.59,0.62,0.58,0.62,104897.0
2014-06-11,0.6,0.6,0.58,0.58,7400.0
2014-06-12,0.58,0.58,0.52,0.55,91400.0
2014-06-13,0.56,0.56,0.55,0.55,32650.0
2014-06-16,0.57,0.57,0.55,0.55,4200.0
2014-06-17,0.53,0.59,0.53,0.58,45545.0
2014-06-18,0.54,0.56,0.53,0.53,17751.0
2014-06-19,0.53,0.53,0.52,0.52,6200.0
2014-06-20,0.53,0.56,0.53,0.56,15000.0
2014-06-23,0.54,0.55,0.5,0.55,234500.0
2014-06-24,0.52,0.55,0.52,0.55,19200.0
2014-06-25,0.56,0.56,0.52,0.52,54310.0
2014-06-26,0.53,0.53,0.5,0.52,55500.0
2014-06-27,0.55,0.55,0.5,0.5,9500.0
2014-06-30,0.52,0.55,0.52,0.55,11250.0
2014-07-02,0.57,0.57,0.55,0.55,294000.0
2014-07-03,0.55,0.57,0.55,0.57,6300.0
2014-07-04,0.55,0.57,0.55,0.57,12125.0
2014-07-07,0.53,0.54,0.51,0.53,84700.0
2014-07-08,0.53,0.53,0.47,0.49,178830.0
2014-07-09,0.475,0.5,0.475,0.495,59244.0
2014-07-10,0.485,0.485,0.48,0.485,1490.0
2014-07-11,0.485,0.485,0.485,0.485,0.0
2014-07-14,0.48,0.49,0.47,0.47,13968.0
2014-07-15,0.47,0.475,0.435,0.435,157795.0
2014-07-16,0.45,0.45,0.45,0.45,46100.0
2014-07-17,0.45,0.45,0.45,0.45,1500.0
2014-07-18,0.45,0.455,0.43,0.455,23000.0
2014-07-21,0.44,0.44,0.44,0.44,8850.0
2014-07-22,0.435,0.435,0.425,0.425,25800.0
2014-07-23,0.42,0.43,0.42,0.43,46500.0
2014-07-24,0.42,0.435,0.4,0.435,20800.0
2014-07-25,0.44,0.46,0.425,0.455,97300.0
2014-07-28,0.445,0.455,0.445,0.455,200.0
2014-07-29,0.445,0.445,0.44,0.44,41400.0
2014-07-30,0.43,0.43,0.41,0.41,123200.0
2014-07-31,0.41,0.415,0.41,0.415,6570.0
2014-08-01,0.415,0.43,0.41,0.43,8885.0
2014-08-05,0.415,0.415,0.4,0.41,41161.0
2014-08-06,0.41,0.41,0.4,0.41,7600.0
2014-08-07,0.41,0.41,0.41,0.41,2950.0
2014-08-08,0.4,0.4,0.38,0.38,11500.0
2014-08-11,0.4,0.41,0.39,0.41,41850.0
2014-08-12,0.4,0.41,0.385,0.41,23700.0
2014-08-13,0.4,0.415,0.385,0.405,19539.0
2014-08-14,0.41,0.415,0.4,0.41,35400.0
2014-08-15,0.4,0.405,0.36,0.39,116100.0
2014-08-18,0.39,0.4,0.385,0.4,27050.0
2014-08-19,0.41,0.41,0.4,0.405,23000.0
2014-08-20,0.4,0.405,0.375,0.375,40100.0
2014-08-21,0.4,0.4,0.39,0.4,68050.0
2014-08-22,0.41,0.41,0.4,0.4,9000.0
2014-08-25,0.4,0.41,0.4,0.41,21620.0
2014-08-26,0.43,0.445,0.41,0.42,36255.0
2014-08-27,0.42,0.435,0.405,0.41,1289100.0
2014-08-28,0.405,0.405,0.4,0.4,24500.0
2014-08-29,0.405,0.42,0.39,0.42,22807.0
2014-09-02,0.415,0.42,0.4,0.415,1686.0
2014-09-03,0.4,0.4,0.395,0.395,16000.0
2014-09-04,0.38,0.4,0.38,0.4,27500.0
2014-09-05,0.39,0.39,0.39,0.39,21000.0
2014-09-08,0.39,0.39,0.37,0.37,223510.0
2014-09-09,0.37,0.395,0.37,0.395,15500.0
2014-09-10,0.39,0.39,0.375,0.38,67007.0
2014-09-11,0.375,0.405,0.375,0.405,48422.0
2014-09-12,0.39,0.405,0.39,0.395,76200.0
2014-09-15,0.395,0.405,0.395,0.395,42100.0
2014-09-16,0.395,0.4,0.375,0.385,25725.0
2014-09-17,0.385,0.385,0.37,0.375,2850.0
2014-09-18,0.4,0.4,0.39,0.395,40640.0
2014-09-19,0.395,0.4,0.385,0.385,20160.0
2014-09-22,0.385,0.385,0.37,0.375,116800.0
2014-09-23,0.37,0.37,0.37,0.37,2000.0
2014-09-24,0.35,0.365,0.35,0.36,134400.0
2014-09-25,0.36,0.36,0.33,0.35,130800.0
2014-09-26,0.35,0.35,0.335,0.345,65260.0
2014-09-29,0.33,0.33,0.325,0.33,4500.0
2014-09-30,0.325,0.34,0.32,0.33,19052.0
2014-10-01,0.34,0.35,0.335,0.345,106000.0
2014-10-02,0.35,0.35,0.315,0.345,69400.0
2014-10-03,0.35,0.355,0.345,0.355,20500.0
2014-10-06,0.34,0.36,0.33,0.335,29580.0
2014-10-07,0.335,0.35,0.3,0.305,240000.0
2014-10-08,0.32,0.355,0.31,0.33,785650.0
2014-10-09,0.37,0.37,0.335,0.335,128300.0
2014-10-10,0.34,0.34,0.3,0.31,666100.0
2014-10-14,0.315,0.32,0.3,0.31,86000.0
2014-10-15,0.305,0.31,0.3,0.31,74850.0
2014-10-16,0.33,0.33,0.3,0.33,133300.0
2014-10-17,0.345,0.365,0.34,0.365,61700.0
2014-10-20,0.35,0.36,0.32,0.35,95340.0
2014-10-21,0.35,0.35,0.34,0.34,72510.0
2014-10-22,0.34,0.35,0.315,0.315,77300.0
2014-10-23,0.325,0.33,0.315,0.32,12450.0
2014-10-24,0.32,0.33,0.305,0.315,57270.0
2014-10-27,0.32,0.32,0.31,0.31,31500.0
2014-10-28,0.31,0.32,0.305,0.315,221253.0
2014-10-29,0.315,0.33,0.305,0.315,201366.0
2014-10-30,0.325,0.325,0.31,0.32,24600.0
2014-10-31,0.31,0.335,0.305,0.33,84250.0
2014-11-03,0.32,0.33,0.305,0.315,128000.0
2014-11-04,0.315,0.32,0.305,0.315,14960.0
2014-11-05,0.315,0.34,0.305,0.315,214500.0
2014-11-06,0.315,0.32,0.315,0.32,109000.0
2014-11-07,0.33,0.34,0.33,0.33,27500.0
2014-11-10,0.32,0.33,0.32,0.33,49200.0
2014-11-11,0.33,0.33,0.315,0.32,39860.0
2014-11-12,0.33,0.33,0.315,0.32,22400.0
2014-11-13,0.33,0.34,0.32,0.33,58600.0
2014-11-14,0.34,0.34,0.32,0.33,128500.0
2014-11-17,0.36,0.38,0.355,0.38,87840.0
2014-11-18,0.36,0.43,0.36,0.43,133850.0
2014-11-19,0.42,0.42,0.38,0.4,269050.0
2014-11-20,0.4,0.425,0.385,0.425,71200.0
2014-11-21,0.41,0.41,0.41,0.41,48500.0
2014-11-24,0.41,0.42,0.4,0.4,88900.0
2014-11-25,0.4,0.41,0.4,0.41,20700.0
2014-11-26,0.4,0.4,0.385,0.4,60300.0
2014-11-27,0.385,0.39,0.34,0.345,202500.0
2014-11-28,0.34,0.355,0.335,0.345,103500.0
2014-12-01,0.35,0.35,0.34,0.35,73200.0
2014-12-02,0.35,0.37,0.345,0.37,42800.0
2014-12-03,0.37,0.375,0.345,0.37,37500.0
2014-12-04,0.35,0.365,0.35,0.365,19050.0
2014-12-05,0.375,0.41,0.37,0.4,1057584.0
2014-12-08,0.39,0.4,0.345,0.35,676200.0
2014-12-09,0.37,0.405,0.345,0.355,2755292.0
2014-12-10,0.355,0.37,0.35,0.355,118500.0
2014-12-11,0.36,0.36,0.345,0.345,151200.0
2014-12-12,0.345,0.37,0.345,0.345,221450.0
2014-12-15,0.355,0.45,0.345,0.4,389500.0
2014-12-16,0.37,0.4,0.37,0.395,219500.0
2014-12-17,0.375,0.39,0.375,0.38,33100.0
2014-12-18,0.39,0.41,0.385,0.385,52275.0
2014-12-19,0.385,0.385,0.37,0.38,69600.0
2014-12-22,0.38,0.38,0.37,0.37,18800.0
2014-12-23,0.375,0.375,0.37,0.37,35745.0
2014-12-24,0.375,0.375,0.36,0.365,72500.0
2014-12-29,0.385,0.385,0.37,0.37,113500.0
2014-12-30,0.36,0.37,0.36,0.37,4550.0
2014-12-31,0.38,0.38,0.38,0.38,1000.0
2015-01-02,0.37,0.38,0.37,0.38,10650.0
2015-01-05,0.365,0.37,0.36,0.37,28542.0
2015-01-06,0.355,0.365,0.355,0.355,12800.0
2015-01-07,0.37,0.44,0.37,0.425,968700.0
2015-01-08,0.44,0.55,0.44,0.5,351080.0
2015-01-09,0.51,0.54,0.5,0.52,22300.0
2015-01-12,0.52,0.52,0.5,0.51,212500.0
2015-01-13,0.52,0.52,0.485,0.5,135784.0
2015-01-14,0.5,0.62,0.49,0.62,644055.0
2015-01-15,0.64,0.65,0.57,0.59,414188.0
2015-01-16,0.61,0.62,0.56,0.61,158216.0
2015-01-19,0.61,0.63,0.6,0.6,48515.0
2015-01-20,0.62,0.64,0.59,0.6,249345.0
2015-01-21,0.6,0.62,0.59,0.6,60950.0
2015-01-22,0.62,0.62,0.58,0.58,183500.0
2015-01-23,0.6,0.6,0.57,0.59,61425.0
2015-01-26,0.59,0.59,0.52,0.52,220030.0
2015-01-27,0.53,0.54,0.5,0.54,842815.0
2015-01-28,0.54,0.54,0.49,0.49,56974.0
2015-01-29,0.49,0.52,0.49,0.52,37660.0
2015-01-30,0.5,0.52,0.465,0.49,262046.0
2015-02-02,0.47,0.52,0.465,0.52,379155.0
2015-02-03,0.52,0.58,0.51,0.56,262450.0
2015-02-04,0.56,0.58,0.54,0.58,56638.0
2015-02-05,0.57,0.6,0.55,0.58,204724.0
2015-02-06,0.59,0.6,0.58,0.6,95110.0
2015-02-09,0.58,0.62,0.57,0.62,18350.0
2015-02-10,0.61,0.62,0.57,0.62,35750.0
2015-02-11,0.59,0.61,0.58,0.6,106362.0
2015-02-12,0.61,0.62,0.61,0.62,23720.0
2015-02-13,0.62,0.64,0.59,0.62,255462.0
2015-02-17,0.64,0.64,0.62,0.64,25800.0
2015-02-18,0.64,0.64,0.62,0.64,39190.0
2015-02-19,0.63,0.65,0.63,0.65,100700.0
2015-02-20,0.65,0.65,0.64,0.64,17000.0
2015-02-23,0.64,0.66,0.64,0.66,105609.0
2015-02-24,0.65,0.69,0.62,0.68,384050.0
2015-02-25,0.67,0.68,0.67,0.68,24500.0
2015-02-26,0.67,0.7,0.65,0.7,230883.0
2015-02-27,0.68,0.68,0.66,0.68,97200.0
2015-03-02,0.68,0.68,0.67,0.68,16750.0
2015-03-03,0.68,0.69,0.67,0.67,106617.0
2015-03-04,0.66,0.68,0.64,0.67,42699.0
2015-03-05,0.67,0.67,0.61,0.64,37869.0
2015-03-06,0.65,0.69,0.58,0.58,191620.0
2015-03-09,0.6,0.62,0.59,0.62,61200.0
2015-03-10,0.62,0.62,0.58,0.59,9800.0
2015-03-11,0.6,0.6,0.58,0.59,24500.0
2015-03-12,0.59,0.6,0.55,0.57,160700.0
2015-03-13,0.56,0.58,0.54,0.54,40100.0
2015-03-16,0.54,0.54,0.46,0.5,284992.0
2015-03-17,0.53,0.54,0.5,0.54,21190.0
2015-03-18,0.54,0.54,0.5,0.52,30913.0
2015-03-19,0.51,0.51,0.5,0.5,35600.0
2015-03-20,0.5,0.5,0.485,0.5,12830.0
2015-03-23,0.5,0.54,0.5,0.53,56200.0
2015-03-24,0.53,0.56,0.53,0.56,359963.0
2015-03-25,0.57,0.57,0.55,0.55,12210.0
2015-03-26,0.55,0.57,0.54,0.57,133710.0
2015-03-27,0.56,0.56,0.55,0.55,19880.0
2015-03-30,0.55,0.57,0.51,0.55,44500.0
2015-03-31,0.55,0.55,0.55,0.55,22940.0
2015-04-01,0.54,0.62,0.54,0.62,300369.0
2015-04-02,0.63,0.67,0.63,0.65,259577.0
2015-04-06,0.67,0.67,0.62,0.67,11495.0
2015-04-07,0.65,0.65,0.65,0.65,20500.0
2015-04-08,0.65,0.66,0.61,0.61,52100.0
2015-04-09,0.61,0.66,0.6,0.66,28777.0
2015-04-10,0.64,0.66,0.64,0.66,23350.0
2015-04-13,0.64,0.67,0.62,0.67,360000.0
2015-04-14,0.66,0.68,0.64,0.68,208820.0
2015-04-15,0.67,0.71,0.67,0.71,243318.0
2015-04-16,0.7,0.71,0.66,0.7,128755.0
2015-04-17,0.7,0.71,0.7,0.71,35368.0
2015-04-20,0.7,0.7,0.67,0.67,66934.0
2015-04-21,0.68,0.69,0.62,0.62,71800.0
2015-04-22,0.63,0.65,0.62,0.65,25550.0
2015-04-23,0.65,0.69,0.64,0.69,11700.0
2015-04-24,0.69,0.7,0.66,0.68,25980.0
2015-04-27,0.68,0.68,0.65,0.66,10900.0
2015-04-28,0.66,0.66,0.65,0.66,76500.0
2015-04-29,0.65,0.65,0.64,0.65,17000.0
2015-04-30,0.66,0.66,0.63,0.65,28530.0
2015-05-01,0.67,0.67,0.65,0.65,270.0
2015-05-04,0.67,0.67,0.67,0.67,11977.0
2015-05-05,0.67,0.67,0.67,0.67,0.0
2015-05-06,0.65,0.65,0.62,0.62,6500.0
2015-05-07,0.62,0.62,0.58,0.58,84800.0
2015-05-08,0.6,0.6,0.58,0.6,38500.0
2015-05-11,0.62,0.62,0.58,0.62,27485.0
2015-05-12,0.62,0.66,0.62,0.65,27427.0
2015-05-13,0.65,0.65,0.64,0.65,38260.0
2015-05-14,0.64,0.66,0.63,0.65,32580.0
2015-05-15,0.63,0.66,0.63,0.66,23000.0
2015-05-19,0.63,0.65,0.63,0.65,22375.0
2015-05-20,0.66,0.67,0.64,0.66,10600.0
2015-05-21,0.66,0.66,0.65,0.65,16500.0
2015-05-22,0.64,0.64,0.64,0.64,2550.0
2015-05-25,0.63,0.63,0.62,0.63,1500.0
2015-05-26,0.62,0.62,0.61,0.61,16000.0
2015-05-27,0.62,0.62,0.61,0.61,12500.0
2015-05-28,0.6,0.6,0.6,0.6,12000.0
2015-05-29,0.61,0.62,0.6,0.6,36500.0
2015-06-01,0.6,0.63,0.6,0.63,5500.0
2015-06-02,0.64,0.64,0.6,0.64,32710.0
2015-06-03,0.64,0.65,0.6,0.61,58500.0
2015-06-04,0.61,0.62,0.56,0.58,94985.0
2015-06-05,0.6,0.6,0.59,0.6,10265.0
2015-06-08,0.58,0.58,0.55,0.55,32000.0
2015-06-09,0.56,0.6,0.56,0.58,42000.0
2015-06-10,0.56,0.61,0.55,0.6,26575.0
2015-06-11,0.59,0.62,0.59,0.62,11176.0
2015-06-12,0.62,0.62,0.62,0.62,0.0
2015-06-15,0.59,0.59,0.58,0.58,1500.0
2015-06-16,0.59,0.59,0.58,0.59,2167.0
2015-06-17,0.58,0.59,0.57,0.59,21066.0
2015-06-18,0.59,0.61,0.57,0.58,31972.0
2015-06-19,0.58,0.58,0.55,0.55,29150.0
2015-06-22,0.54,0.55,0.53,0.53,27680.0
2015-06-23,0.53,0.53,0.53,0.53,24500.0
2015-06-24,0.53,0.53,0.51,0.53,15500.0
2015-06-25,0.53,0.55,0.53,0.55,4000.0
2015-06-26,0.55,0.57,0.55,0.57,13700.0
2015-06-29,0.53,0.54,0.5,0.54,104000.0
2015-06-30,0.51,0.53,0.51,0.53,7500.0
2015-07-02,0.51,0.51,0.5,0.5,287500.0
2015-07-03,0.5,0.52,0.5,0.51,1145.0
2015-07-06,0.495,0.5,0.49,0.49,6000.0
2015-07-07,0.5,0.5,0.47,0.49,11100.0
2015-07-08,0.48,0.5,0.48,0.5,32650.0
2015-07-09,0.5,0.51,0.48,0.51,9500.0
2015-07-10,0.53,0.53,0.53,0.53,7500.0
2015-07-13,0.52,0.53,0.51,0.53,16560.0
2015-07-14,0.5,0.52,0.49,0.52,14540.0
2015-07-15,0.54,0.56,0.51,0.56,12450.0
2015-07-16,0.56,0.57,0.49,0.5,66000.0
2015-07-17,0.52,0.52,0.52,0.52,1000.0
2015-07-20,0.54,0.54,0.47,0.48,50500.0
2015-07-21,0.48,0.485,0.48,0.48,20000.0
2015-07-22,0.485,0.485,0.465,0.48,121600.0
2015-07-23,0.48,0.48,0.445,0.465,5000.0
2015-07-24,0.46,0.475,0.43,0.475,27280.0
2015-07-27,0.44,0.45,0.42,0.45,23500.0
2015-07-28,0.435,0.44,0.41,0.44,49500.0
2015-07-29,0.445,0.46,0.445,0.46,19150.0
2015-07-30,0.42,0.45,0.42,0.45,16325.0
2015-07-31,0.43,0.43,0.425,0.425,11000.0
2015-08-04,0.42,0.42,0.42,0.42,1500.0
2015-08-05,0.45,0.45,0.425,0.43,4000.0
2015-08-06,0.46,0.46,0.435,0.445,14000.0
2015-08-07,0.425,0.425,0.41,0.41,31000.0
2015-08-10,0.41,0.425,0.405,0.415,15325.0
2015-08-11,0.425,0.445,0.415,0.44,4650.0
2015-08-12,0.44,0.455,0.44,0.455,16500.0
2015-08-13,0.425,0.43,0.415,0.43,6683.0
2015-08-14,0.41,0.48,0.39,0.48,113500.0
2015-08-17,0.48,0.48,0.44,0.475,43200.0
2015-08-18,0.46,0.465,0.46,0.46,45000.0
2015-08-19,0.425,0.455,0.425,0.455,1000.0
2015-08-20,0.455,0.455,0.455,0.455,0.0
2015-08-21,0.41,0.41,0.355,0.355,7500.0
2015-08-24,0.375,0.435,0.37,0.435,14500.0
2015-08-25,0.43,0.43,0.395,0.395,52250.0
2015-08-26,0.395,0.42,0.375,0.4,171590.0
2015-08-27,0.435,0.435,0.435,0.435,1000.0
2015-08-28,0.46,0.46,0.435,0.435,13350.0
2015-08-31,0.435,0.455,0.42,0.445,61850.0
2015-09-01,0.43,0.44,0.42,0.42,32500.0
2015-09-02,0.435,0.435,0.42,0.42,39500.0
2015-09-03,0.43,0.43,0.425,0.425,36500.0
2015-09-04,0.425,0.425,0.42,0.425,22980.0
2015-09-08,0.42,0.43,0.41,0.43,45440.0
2015-09-09,0.415,0.42,0.4,0.42,45000.0
2015-09-10,0.415,0.415,0.4,0.41,22250.0
2015-09-11,0.4,0.4,0.38,0.39,64750.0
2015-09-14,0.4,0.415,0.395,0.415,7000.0
2015-09-15,0.425,0.43,0.42,0.43,17000.0
2015-09-16,0.405,0.45,0.405,0.45,90200.0
2015-09-17,0.425,0.45,0.425,0.45,3600.0
2015-09-18,0.45,0.45,0.45,0.45,0.0
2015-09-21,0.445,0.45,0.425,0.45,27000.0
2015-09-22,0.45,0.46,0.44,0.44,45300.0
2015-09-23,0.43,0.43,0.425,0.43,16000.0
2015-09-24,0.425,0.435,0.38,0.41,312600.0
2015-09-25,0.4,0.405,0.39,0.4,57000.0
2015-09-28,0.4,0.4,0.39,0.395,55500.0
2015-09-29,0.395,0.415,0.395,0.415,24130.0
2015-09-30,0.4,0.42,0.4,0.415,63000.0
2015-10-01,0.425,0.445,0.425,0.44,1500.0
2015-10-02,0.425,0.45,0.4,0.45,37352.0
2015-10-05,0.445,0.45,0.44,0.45,55500.0
2015-10-06,0.45,0.5,0.45,0.5,44398.0
2015-10-07,0.5,0.52,0.5,0.51,6750.0
2015-10-08,0.485,0.52,0.48,0.51,9650.0
2015-10-09,0.52,0.52,0.48,0.495,25000.0
2015-10-13,0.47,0.5,0.47,0.48,7700.0
2015-10-14,0.48,0.5,0.475,0.5,14342.0
2015-10-15,0.5,0.5,0.5,0.5,0.0
2015-10-16,0.5,0.52,0.485,0.52,14404.0
2015-10-19,0.52,0.52,0.49,0.52,27800.0
2015-10-20,0.5,0.51,0.48,0.51,16894.0
2015-10-21,0.495,0.51,0.495,0.51,7150.0
2015-10-22,0.49,0.51,0.485,0.51,25250.0
2015-10-23,0.51,0.52,0.51,0.52,22000.0
2015-10-26,0.52,0.53,0.52,0.53,26500.0
2015-10-27,0.5,0.53,0.5,0.53,70000.0
2015-10-28,0.495,0.54,0.495,0.52,11025.0
2015-10-29,0.52,0.56,0.5,0.56,117420.0
2015-10-30,0.56,0.56,0.52,0.54,32500.0
2015-11-02,0.56,0.58,0.52,0.57,65700.0
2015-11-03,0.56,0.56,0.52,0.54,37850.0
2015-11-04,0.53,0.53,0.5,0.52,101300.0
2015-11-05,0.52,0.53,0.49,0.5,93000.0
2015-11-06,0.52,0.52,0.485,0.52,13500.0
2015-11-09,0.495,0.51,0.49,0.5,9500.0
2015-11-10,0.48,0.48,0.445,0.445,167990.0
2015-11-11,0.455,0.455,0.44,0.44,71564.0
2015-11-12,0.445,0.445,0.435,0.435,29900.0
2015-11-13,0.45,0.45,0.43,0.435,14500.0
2015-11-16,0.44,0.495,0.44,0.49,31100.0
2015-11-17,0.47,0.48,0.47,0.48,11000.0
2015-11-18,0.48,0.49,0.48,0.49,10450.0
2015-11-19,0.455,0.475,0.45,0.47,42500.0
2015-11-20,0.47,0.47,0.47,0.47,1500.0
2015-11-23,0.47,0.47,0.47,0.47,1500.0
2015-11-24,0.47,0.47,0.445,0.445,13485.0
2015-11-25,0.45,0.47,0.45,0.46,41350.0
2015-11-26,0.46,0.46,0.46,0.46,30500.0
2015-11-27,0.45,0.46,0.45,0.46,7500.0
2015-11-30,0.475,0.48,0.46,0.475,23000.0
2015-12-01,0.475,0.475,0.425,0.455,42334.0
2015-12-02,0.425,0.465,0.425,0.46,35195.0
2015-12-03,0.47,0.48,0.445,0.445,18500.0
2015-12-04,0.425,0.46,0.39,0.46,46000.0
2015-12-07,0.425,0.425,0.36,0.375,105050.0
2015-12-08,0.38,0.4,0.36,0.4,38275.0
2015-12-09,0.41,0.42,0.4,0.42,2500.0
2015-12-10,0.415,0.415,0.385,0.41,33455.0
2015-12-11,0.42,0.47,0.42,0.47,63515.0
2015-12-14,0.485,0.5,0.48,0.495,70525.0
2015-12-15,0.49,0.49,0.485,0.485,10500.0
2015-12-16,0.49,0.49,0.47,0.49,14295.0
2015-12-17,0.5,0.58,0.5,0.58,478350.0
2015-12-18,0.53,0.6,0.53,0.59,104000.0
2015-12-21,0.59,0.6,0.55,0.58,83370.0
2015-12-22,0.58,0.6,0.58,0.6,34265.0
2015-12-23,0.6,0.62,0.6,0.61,127500.0
2015-12-24,0.63,0.65,0.63,0.65,22250.0
2015-12-29,0.62,0.65,0.62,0.64,18132.0
2015-12-30,0.62,0.62,0.6,0.62,7600.0
2015-12-31,0.62,0.66,0.6,0.66,75100.0
2016-01-04,0.66,0.8,0.66,0.72,284512.0
2016-01-05,0.72,0.8,0.72,0.77,525100.0
2016-01-06,0.77,0.8,0.74,0.8,968188.0
2016-01-07,0.77,0.77,0.72,0.72,723248.0
2016-01-08,0.74,0.75,0.72,0.72,297525.0
2016-01-11,0.72,0.73,0.71,0.72,56025.0
2016-01-12,0.75,0.77,0.7,0.77,256400.0
2016-01-13,0.74,0.75,0.66,0.66,146400.0
2016-01-14,0.68,0.7,0.66,0.68,88585.0
2016-01-15,0.66,0.7,0.64,0.68,42800.0
2016-01-18,0.69,0.69,0.67,0.68,54745.0
2016-01-19,0.67,0.68,0.66,0.68,11500.0
2016-01-20,0.68,0.68,0.6,0.63,410500.0
2016-01-21,0.65,0.65,0.6,0.65,662419.0
2016-01-22,0.64,0.69,0.64,0.67,306886.0
2016-01-25,0.66,0.7,0.65,0.7,155358.0
2016-01-26,0.7,0.74,0.68,0.74,371562.0
2016-01-27,0.73,0.74,0.68,0.73,156000.0
2016-01-28,0.74,0.74,0.7,0.72,177309.0
2016-01-29,0.75,0.76,0.72,0.75,145950.0
2016-02-01,0.76,0.76,0.73,0.73,73500.0
2016-02-02,0.73,0.75,0.72,0.74,44000.0
2016-02-03,0.75,0.75,0.72,0.74,171000.0
2016-02-04,0.75,0.8,0.74,0.8,983725.0
2016-02-05,0.8,0.82,0.78,0.8,287925.0
2016-02-08,0.81,0.81,0.77,0.77,426137.0
2016-02-09,0.78,0.78,0.77,0.78,82300.0
2016-02-10,0.79,0.82,0.77,0.8,42111.0
2016-02-11,0.77,0.81,0.77,0.81,149700.0
2016-02-12,0.82,0.83,0.77,0.81,80196.0
2016-02-16,0.81,0.81,0.76,0.8,47800.0
2016-02-17,0.8,0.82,0.78,0.82,67000.0
2016-02-18,0.8,0.8,0.77,0.78,41500.0
2016-02-19,0.77,0.77,0.75,0.76,80700.0
2016-02-22,0.75,0.78,0.75,0.76,62525.0
2016-02-23,0.77,0.77,0.77,0.77,50385.0
2016-02-24,0.75,0.79,0.75,0.77,118100.0
2016-02-25,0.75,0.77,0.73,0.77,336362.0
2016-02-26,0.76,0.76,0.72,0.75,94000.0
2016-02-29,0.75,0.75,0.72,0.74,31800.0
2016-03-01,0.73,0.76,0.73,0.75,61323.0
2016-03-02,0.76,0.77,0.75,0.75,59688.0
2016-03-03,0.75,0.79,0.72,0.76,476400.0
2016-03-04,0.76,0.78,0.71,0.77,139900.0
2016-03-07,0.78,0.78,0.7,0.7,237950.0
2016-03-08,0.72,0.72,0.65,0.68,183404.0
2016-03-09,0.66,0.67,0.61,0.65,608493.0
2016-03-10,0.66,0.66,0.63,0.65,177367.0
2016-03-11,0.65,0.68,0.65,0.68,152000.0
2016-03-14,0.65,0.67,0.65,0.66,44400.0
2016-03-15,0.66,0.7,0.66,0.69,249700.0
2016-03-16,0.7,0.73,0.7,0.72,67220.0
2016-03-17,0.72,0.73,0.71,0.73,68413.0
2016-03-18,0.73,0.75,0.73,0.74,82950.0
2016-03-21,0.75,0.75,0.75,0.75,21800.0
2016-03-22,0.75,0.75,0.73,0.75,58600.0
2016-03-23,0.76,0.76,0.7,0.73,103432.0
2016-03-24,0.72,0.73,0.7,0.72,119000.0
2016-03-28,0.73,0.73,0.72,0.72,137500.0
2016-03-29,0.71,0.72,0.69,0.72,108700.0
2016-03-30,0.7,0.72,0.69,0.7,36000.0
2016-03-31,0.69,0.69,0.66,0.68,84840.0
2016-04-01,0.68,0.69,0.64,0.67,318800.0
2016-04-04,0.69,0.71,0.67,0.68,442160.0
2016-04-05,0.68,0.73,0.68,0.73,441462.0
2016-04-06,0.71,0.73,0.71,0.73,52964.0
2016-04-07,0.72,0.75,0.72,0.74,115410.0
2016-04-08,0.75,0.81,0.73,0.8,288705.0
2016-04-11,0.8,0.85,0.79,0.79,128020.0
2016-04-12,0.8,0.84,0.8,0.8,77650.0
2016-04-13,0.82,0.83,0.8,0.82,284900.0
2016-04-14,0.83,0.83,0.8,0.8,62397.0
2016-04-15,0.79,0.81,0.77,0.81,74410.0
2016-04-18,0.8,0.85,0.8,0.84,115900.0
2016-04-19,0.85,0.85,0.8,0.83,233500.0
2016-04-20,0.85,0.85,0.84,0.85,30700.0
2016-04-21,0.84,0.85,0.82,0.84,74500.0
2016-04-22,0.86,0.88,0.84,0.85,162540.0
2016-04-25,0.84,0.86,0.79,0.82,105900.0
2016-04-26,0.81,0.85,0.77,0.78,165396.0
2016-04-27,0.77,0.78,0.76,0.78,107650.0
2016-04-28,0.78,0.79,0.76,0.79,30250.0
2016-04-29,0.79,0.82,0.79,0.8,67150.0
2016-05-02,0.8,0.81,0.74,0.74,216100.0
2016-05-03,0.75,0.77,0.69,0.77,229750.0
2016-05-04,0.77,0.77,0.72,0.77,113200.0
2016-05-05,0.74,0.75,0.73,0.75,33500.0
2016-05-06,0.74,0.75,0.73,0.73,26000.0
2016-05-09,0.75,0.75,0.66,0.66,142531.0
2016-05-10,0.67,0.71,0.65,0.68,149600.0
2016-05-11,0.69,0.7,0.66,0.68,123900.0
2016-05-12,0.65,0.67,0.6,0.66,574064.0
2016-05-13,0.65,0.66,0.63,0.65,605800.0
2016-05-16,0.86,0.94,0.81,0.93,1176495.0
2016-05-17,0.94,1.01,0.94,0.96,817636.0
2016-05-18,0.96,0.97,0.93,0.95,524902.0
2016-05-19,0.94,0.96,0.93,0.96,265200.0
2016-05-20,0.95,1.0,0.95,1.0,216730.0
2016-05-24,1.0,1.0,0.97,1.0,469913.0
2016-05-25,0.99,1.17,0.94,1.14,641781.0
2016-05-26,1.15,1.22,1.15,1.22,207193.0
2016-05-27,1.21,1.22,1.15,1.15,245904.0
2016-05-30,1.21,1.21,1.17,1.2,51850.0
2016-05-31,1.2,1.2,1.14,1.17,309133.0
2016-06-01,1.18,1.19,1.16,1.19,135100.0
2016-06-02,1.19,1.19,1.16,1.18,159621.0
2016-06-03,1.18,1.18,1.12,1.16,217900.0
2016-06-06,1.17,1.17,1.13,1.15,158400.0
2016-06-07,1.16,1.19,1.1,1.19,293144.0
2016-06-08,1.18,1.27,1.16,1.24,352520.0
2016-06-09,1.26,1.26,1.22,1.25,114879.0
2016-06-10,1.22,1.25,1.2,1.23,121500.0
2016-06-13,1.22,1.25,1.2,1.25,244713.0
2016-06-14,1.24,1.25,1.22,1.24,263358.0
2016-06-15,1.25,1.44,1.25,1.44,278085.0
2016-06-16,1.41,1.42,1.28,1.33,215847.0
2016-06-17,1.33,1.39,1.28,1.38,177980.0
2016-06-20,1.38,1.42,1.38,1.4,25600.0
2016-06-21,1.4,1.42,1.35,1.4,190675.0
2016-06-22,1.38,1.41,1.33,1.33,138872.0
2016-06-23,1.34,1.37,1.31,1.34,137625.0
2016-06-24,1.29,1.31,1.26,1.27,305539.0
2016-06-27,1.26,1.27,1.21,1.25,136026.0
2016-06-28,1.28,1.29,1.25,1.26,93900.0
2016-06-29,1.28,1.28,1.25,1.25,92600.0
2016-06-30,1.26,1.26,1.17,1.24,292800.0
2016-07-04,1.22,1.25,1.19,1.24,96514.0
2016-07-05,1.24,1.24,1.19,1.22,73100.0
2016-07-06,1.23,1.24,1.18,1.24,98200.0
2016-07-07,1.25,1.25,1.17,1.19,99650.0
2016-07-08,1.2,1.21,1.17,1.19,64837.0
2016-07-11,1.18,1.24,1.18,1.21,84731.0
2016-07-12,1.21,1.21,1.18,1.18,103929.0
2016-07-13,1.17,1.19,1.14,1.15,108200.0
2016-07-14,1.2,1.21,1.19,1.19,71502.0
2016-07-15,1.22,1.22,1.18,1.18,143000.0
2016-07-18,1.08,1.15,1.03,1.05,578797.0
2016-07-19,1.06,1.09,1.04,1.06,252000.0
2016-07-20,1.05,1.05,0.93,0.97,558311.0
2016-07-21,0.96,0.99,0.91,0.97,96515.0
2016-07-22,0.95,0.95,0.9,0.92,248800.0
2016-07-25,0.94,0.95,0.91,0.94,96612.0
2016-07-26,0.98,0.98,0.92,0.93,112565.0
2016-07-27,0.94,0.95,0.93,0.93,110632.0
2016-07-28,0.93,0.94,0.92,0.93,38100.0
2016-07-29,0.93,0.95,0.9,0.91,61250.0
2016-08-02,0.92,0.92,0.8,0.86,288350.0
2016-08-03,0.86,0.94,0.86,0.89,60220.0
2016-08-04,0.89,0.97,0.89,0.97,97050.0
2016-08-05,0.96,0.97,0.94,0.955,15650.0
2016-08-08,0.95,0.96,0.93,0.95,55700.0
2016-08-09,0.95,0.96,0.92,0.94,32607.0
2016-08-10,0.96,0.96,0.93,0.96,83250.0
2016-08-11,0.96,0.96,0.92,0.93,63600.0
2016-08-12,0.92,0.92,0.89,0.9,90080.0
2016-08-15,0.88,0.91,0.88,0.91,17050.0
2016-08-16,0.91,0.95,0.91,0.95,42800.0
2016-08-17,0.95,1.02,0.92,1.01,126993.0
2016-08-18,1.02,1.02,0.96,0.96,90085.0
2016-08-19,0.95,1.2,0.9,1.15,437680.0
2016-08-22,1.17,1.18,1.06,1.09,143881.0
2016-08-23,1.1,1.1,1.05,1.05,153555.0
2016-08-24,1.06,1.06,0.96,1.0,212125.0
2016-08-25,1.0,1.07,1.0,1.01,78245.0
2016-08-26,1.03,1.06,1.01,1.05,24505.0
2016-08-29,1.09,1.09,1.05,1.05,27180.0
2016-08-30,1.04,1.06,1.01,1.01,27085.0
2016-08-31,1.02,1.08,1.02,1.02,12000.0
2016-09-01,1.06,1.07,1.02,1.07,58200.0
2016-09-02,1.08,1.08,1.01,1.01,66600.0
2016-09-06,1.01,1.02,0.97,0.97,214000.0
2016-09-07,0.98,1.0,0.94,0.94,160833.0
2016-09-08,0.95,1.03,0.94,0.97,114400.0
2016-09-09,0.98,0.98,0.96,0.96,22250.0
2016-09-12,0.96,0.96,0.94,0.94,101594.0
2016-09-13,0.96,0.96,0.94,0.94,41000.0
2016-09-14,0.94,0.94,0.88,0.9,132100.0
2016-09-15,0.9,0.91,0.88,0.9,60100.0
2016-09-16,0.91,0.92,0.89,0.9,44950.0
2016-09-19,0.9,0.92,0.89,0.89,36400.0
2016-09-20,0.9,0.91,0.89,0.91,68300.0
2016-09-21,0.94,0.95,0.9,0.93,29725.0
2016-09-22,0.94,0.96,0.89,0.89,94800.0
2016-09-23,0.9,0.91,0.88,0.91,19315.0
2016-09-26,0.89,0.92,0.88,0.92,21600.0
2016-09-27,0.9,0.9,0.86,0.86,49650.0
2016-09-28,0.86,0.86,0.85,0.85,73100.0
2016-09-29,0.85,0.88,0.82,0.83,158550.0
2016-09-30,0.85,0.85,0.85,0.85,13000.0
2016-10-03,0.83,0.85,0.81,0.83,54750.0
2016-10-04,0.83,0.86,0.83,0.86,10600.0
2016-10-05,0.85,0.85,0.83,0.84,10500.0
2016-10-06,0.86,0.89,0.85,0.88,46500.0
2016-10-07,0.87,0.94,0.87,0.93,49500.0
2016-10-11,0.95,0.97,0.93,0.95,13300.0
2016-10-12,0.96,0.97,0.95,0.95,61000.0
2016-10-13,0.96,0.96,0.91,0.92,21500.0
2016-10-14,0.95,1.1,0.95,1.01,725499.0
2016-10-17,1.03,1.03,0.96,0.96,39000.0
2016-10-18,0.99,1.05,0.96,1.05,104031.0
2016-10-19,1.0,1.15,1.0,1.05,249550.0
2016-10-20,1.05,1.09,1.05,1.05,51800.0
2016-10-21,1.07,1.09,1.04,1.04,95550.0
2016-10-24,1.05,1.07,0.99,1.0,178820.0
2016-10-25,1.04,1.05,0.97,1.01,153250.0
2016-10-26,1.03,1.03,0.97,0.97,56400.0
2016-10-27,1.01,1.01,0.99,0.99,19500.0
2016-10-28,0.98,0.99,0.96,0.97,40500.0
2016-10-31,0.99,1.0,0.98,1.0,28495.0
2016-11-01,0.98,0.98,0.94,0.94,41200.0
2016-11-02,0.93,0.94,0.9,0.91,66950.0
2016-11-03,0.9,0.94,0.9,0.93,57000.0
2016-11-04,0.94,0.94,0.9,0.9,27750.0
2016-11-07,0.9,0.91,0.87,0.9,56094.0
2016-11-08,0.9,0.94,0.9,0.9,8000.0
2016-11-09,0.91,0.92,0.9,0.92,13125.0
2016-11-10,0.9,0.91,0.87,0.89,26100.0
2016-11-11,0.88,0.88,0.82,0.87,70000.0
2016-11-14,0.85,0.88,0.85,0.87,36340.0
2016-11-15,0.85,0.92,0.85,0.9,22800.0
2016-11-16,0.9,0.9,0.89,0.89,24500.0
2016-11-17,0.89,0.9,0.87,0.89,31200.0
2016-11-18,0.9,0.92,0.9,0.9,24530.0
2016-11-21,0.9,0.92,0.9,0.92,30050.0
2016-11-22,0.91,0.92,0.9,0.9,62074.0
2016-11-23,0.92,0.92,0.9,0.92,16900.0
2016-11-24,0.92,0.92,0.9,0.9,18700.0
2016-11-25,0.88,0.9,0.87,0.87,4900.0
2016-11-28,0.88,0.88,0.85,0.85,47030.0
2016-11-29,0.85,0.9,0.84,0.85,20785.0
2016-11-30,0.87,0.9,0.87,0.9,40424.0
2016-12-01,0.88,0.93,0.88,0.93,92573.0
2016-12-02,0.9,0.95,0.89,0.95,16300.0
2016-12-05,0.94,0.95,0.92,0.94,23700.0
2016-12-06,0.93,0.93,0.875,0.88,63430.0
2016-12-07,0.87,0.88,0.86,0.87,35300.0
2016-12-08,0.88,0.9,0.87,0.9,25700.0
2016-12-09,0.88,0.88,0.85,0.85,36700.0
2016-12-12,0.86,0.88,0.83,0.85,75100.0
2016-12-13,0.86,0.89,0.86,0.88,37300.0
2016-12-14,0.88,0.88,0.85,0.86,45500.0
2016-12-15,0.86,0.86,0.83,0.84,41100.0
2016-12-16,0.85,0.87,0.84,0.85,36900.0
2016-12-19,0.84,0.87,0.84,0.84,92840.0
2016-12-20,0.84,0.84,0.83,0.83,34800.0
2016-12-21,0.84,0.85,0.83,0.85,29500.0
2016-12-22,0.85,0.85,0.82,0.83,49700.0
2016-12-23,0.85,0.85,0.82,0.84,97828.0
2016-12-28,0.84,0.9,0.84,0.88,79545.0
2016-12-29,0.86,0.9,0.86,0.9,30900.0
2016-12-30,0.89,0.95,0.88,0.95,101800.0
2017-01-03,0.96,1.0,0.96,0.97,113830.0
2017-01-04,0.99,0.99,0.94,0.95,84540.0
2017-01-05,0.97,0.98,0.94,0.95,49820.0
2017-01-06,0.96,0.96,0.94,0.96,47500.0
2017-01-09,0.95,0.96,0.93,0.95,45845.0
2017-01-10,0.97,0.97,0.93,0.95,108410.0
2017-01-11,0.94,0.97,0.92,0.92,64511.0
2017-01-12,0.96,0.96,0.85,0.87,180890.0
2017-01-13,0.93,0.94,0.89,0.91,33120.0
2017-01-16,0.9,0.91,0.89,0.89,13300.0
2017-01-17,0.88,0.93,0.875,0.92,138700.0
2017-01-18,0.95,0.95,0.9,0.9,57300.0
2017-01-19,0.91,0.92,0.87,0.92,95650.0
2017-01-20,0.91,0.93,0.87,0.88,33000.0
2017-01-23,0.94,0.94,0.9,0.9,58166.0
2017-01-24,0.91,0.94,0.89,0.94,32000.0
2017-01-25,0.92,0.92,0.89,0.9,46600.0
2017-01-26,0.88,0.89,0.88,0.89,17280.0
2017-01-27,0.89,0.9,0.85,0.9,100900.0
2017-01-30,0.88,0.88,0.84,0.86,80544.0
2017-01-31,0.85,0.86,0.84,0.84,52960.0
2017-02-01,0.86,0.9,0.86,0.9,44453.0
2017-02-02,0.86,0.89,0.86,0.87,11900.0
2017-02-03,0.86,0.87,0.85,0.85,30000.0
2017-02-06,0.85,0.87,0.85,0.85,40800.0
2017-02-07,0.84,0.85,0.83,0.83,88735.0
2017-02-08,0.83,0.89,0.83,0.89,52120.0
2017-02-09,0.87,0.89,0.84,0.89,41200.0
2017-02-10,0.86,0.89,0.86,0.88,24351.0
2017-02-13,0.87,0.89,0.85,0.89,5500.0
2017-02-14,0.87,0.9,0.86,0.86,183328.0
2017-02-15,0.88,0.9,0.86,0.9,8080.0
2017-02-16,0.88,0.88,0.88,0.88,7000.0
2017-02-17,0.89,0.89,0.89,0.89,4500.0
2017-02-21,0.87,0.9,0.86,0.88,38250.0
2017-02-22,0.86,0.88,0.86,0.87,21100.0
2017-02-23,0.86,0.87,0.85,0.87,50000.0
2017-02-24,0.85,0.86,0.84,0.85,105586.0
2017-02-27,0.87,0.89,0.86,0.89,85070.0
2017-02-28,0.89,0.89,0.86,0.86,16000.0
2017-03-01,0.85,0.87,0.84,0.84,83850.0
2017-03-02,0.85,0.86,0.82,0.82,71700.0
2017-03-03,0.83,0.83,0.81,0.81,151900.0
2017-03-06,0.81,0.81,0.78,0.78,75440.0
2017-03-07,0.78,0.78,0.71,0.78,305020.0
2017-03-08,0.77,0.77,0.74,0.75,132025.0
2017-03-09,0.75,0.75,0.71,0.74,251650.0
2017-03-10,0.76,0.76,0.71,0.74,238000.0
2017-03-13,0.77,0.77,0.71,0.72,105663.0
2017-03-14,0.75,0.75,0.67,0.71,193861.0
2017-03-15,0.71,0.73,0.7,0.71,24145.0
2017-03-16,0.72,0.74,0.72,0.73,34900.0
2017-03-17,0.72,0.74,0.71,0.73,38442.0
2017-03-20,0.74,0.74,0.72,0.73,34000.0
2017-03-21,0.72,0.72,0.68,0.68,149500.0
2017-03-22,0.65,0.69,0.65,0.65,164400.0
2017-03-23,0.65,0.67,0.62,0.66,85150.0
2017-03-24,0.67,0.69,0.66,0.69,31100.0
2017-03-27,0.66,0.69,0.66,0.69,11550.0
2017-03-28,0.69,0.69,0.69,0.69,500.0
2017-03-29,0.69,0.7,0.66,0.67,41600.0
2017-03-30,0.68,0.69,0.67,0.67,36139.0
2017-03-31,0.66,0.68,0.66,0.68,10600.0
2017-04-03,0.68,0.68,0.68,0.68,0.0
2017-04-04,0.68,0.69,0.67,0.67,37500.0
2017-04-05,0.68,0.68,0.65,0.67,148312.0
2017-04-06,0.69,0.69,0.67,0.67,5000.0
2017-04-07,0.7,0.7,0.68,0.68,9000.0
2017-04-10,0.68,0.72,0.68,0.7,70300.0
2017-04-11,0.72,0.72,0.69,0.7,12750.0
2017-04-12,0.69,0.71,0.68,0.7,8080.0
2017-04-13,0.69,0.7,0.69,0.7,21400.0
2017-04-17,0.69,0.78,0.69,0.75,252300.0
2017-04-18,0.78,0.78,0.72,0.73,18750.0
2017-04-19,0.74,0.77,0.73,0.74,7750.0
2017-04-20,0.74,0.78,0.74,0.76,12500.0
2017-04-21,0.73,0.73,0.71,0.71,7000.0
2017-04-24,0.7,0.71,0.68,0.7,57239.0
2017-04-25,0.68,0.7,0.63,0.65,178825.0
2017-04-26,0.65,0.67,0.65,0.66,32125.0
2017-04-27,0.67,0.68,0.64,0.64,105100.0
2017-04-28,0.65,0.66,0.65,0.65,20750.0
2017-05-01,0.65,0.67,0.65,0.67,47500.0
2017-05-02,0.66,0.66,0.64,0.66,75135.0
2017-05-03,0.66,0.66,0.66,0.66,0.0
2017-05-04,0.63,0.63,0.62,0.63,13061.0
2017-05-05,0.65,0.69,0.65,0.68,21190.0
2017-05-08,0.67,0.67,0.67,0.67,1000.0
2017-05-09,0.68,0.68,0.68,0.68,1900.0
2017-05-10,0.68,0.68,0.67,0.68,1500.0
2017-05-11,0.69,0.69,0.64,0.67,28100.0
2017-05-12,0.7,0.71,0.68,0.71,47400.0
2017-05-15,0.73,0.77,0.73,0.75,337250.0
2017-05-16,0.75,0.79,0.75,0.75,38400.0
2017-05-17,0.76,0.76,0.75,0.75,112200.0
2017-05-18,0.77,0.79,0.76,0.79,68950.0
2017-05-19,0.8,0.83,0.78,0.79,97380.0
2017-05-23,0.79,0.82,0.78,0.82,56500.0
2017-05-24,0.82,0.83,0.81,0.83,53800.0
2017-05-25,0.82,0.82,0.82,0.82,40300.0
2017-05-26,0.84,0.84,0.81,0.81,10000.0
2017-05-29,0.82,0.83,0.81,0.83,5300.0
2017-05-30,0.83,0.85,0.76,0.8,140000.0
2017-05-31,0.8,0.8,0.76,0.79,50255.0
2017-06-01,0.79,0.8,0.76,0.76,73500.0
2017-06-02,0.76,0.77,0.74,0.75,41700.0
2017-06-05,0.74,0.74,0.71,0.74,21575.0
2017-06-06,0.73,0.75,0.71,0.71,20080.0
2017-06-07,0.71,0.71,0.71,0.71,0.0
2017-06-08,0.74,0.76,0.74,0.75,5648.0
2017-06-09,0.74,0.75,0.74,0.75,14570.0
2017-06-12,0.73,0.77,0.73,0.75,9319.0
2017-06-13,0.74,0.74,0.74,0.74,4000.0
2017-06-14,0.74,0.75,0.73,0.75,11500.0
2017-06-15,0.73,0.74,0.72,0.72,40500.0
2017-06-16,0.71,0.72,0.65,0.67,71710.0
2017-06-19,0.7,0.72,0.68,0.72,12200.0
2017-06-20,0.7,0.72,0.68,0.72,92402.0
2017-06-21,0.71,0.71,0.66,0.67,55100.0
2017-06-22,0.67,0.73,0.67,0.73,17450.0
2017-06-23,0.7,0.71,0.67,0.68,202100.0
2017-06-26,0.68,0.7,0.68,0.7,12540.0
2017-06-27,0.7,0.7,0.68,0.68,7320.0
2017-06-28,0.68,0.68,0.67,0.67,4000.0
2017-06-29,0.68,0.68,0.67,0.68,19800.0
2017-06-30,0.67,0.71,0.67,0.7,22000.0
2017-07-04,0.72,0.72,0.69,0.71,2000.0
2017-07-05,0.68,0.69,0.68,0.69,5500.0
2017-07-06,0.69,0.71,0.67,0.67,22500.0
2017-07-07,0.67,0.67,0.65,0.67,44300.0
2017-07-10,0.67,0.67,0.64,0.66,4000.0
2017-07-11,0.67,0.67,0.65,0.65,5800.0
2017-07-12,0.67,0.67,0.65,0.66,10500.0
2017-07-13,0.67,0.69,0.64,0.64,57600.0
2017-07-14,0.65,0.66,0.65,0.66,4010.0
2017-07-17,0.64,0.67,0.62,0.67,34500.0
2017-07-18,0.65,0.67,0.64,0.67,33720.0
2017-07-19,0.65,0.69,0.65,0.69,10500.0
2017-07-20,0.7,0.7,0.66,0.66,3600.0
2017-07-21,0.66,0.66,0.64,0.65,6055.0
2017-07-24,0.66,0.66,0.64,0.65,81300.0
2017-07-25,0.68,0.71,0.67,0.68,438347.0
2017-07-26,0.69,0.7,0.67,0.67,130900.0
2017-07-27,0.67,0.67,0.65,0.66,57400.0
2017-07-28,0.66,0.68,0.65,0.65,34200.0
2017-07-31,0.66,0.69,0.66,0.69,20700.0
2017-08-01,0.69,0.71,0.67,0.67,36600.0
2017-08-02,0.68,0.68,0.67,0.68,8000.0
2017-08-03,0.68,0.69,0.67,0.67,9440.0
2017-08-04,0.67,0.7,0.67,0.7,10500.0
2017-08-08,0.68,0.7,0.67,0.7,52835.0
2017-08-09,0.7,0.7,0.68,0.7,31100.0
2017-08-10,0.69,0.7,0.69,0.7,2500.0
2017-08-11,0.67,0.67,0.6,0.6,305945.0
2017-08-14,0.61,0.61,0.54,0.54,344260.0
2017-08-15,0.53,0.56,0.53,0.55,69916.0
2017-08-16,0.54,0.56,0.54,0.56,74600.0
2017-08-17,0.56,0.58,0.54,0.54,61250.0
2017-08-18,0.56,0.57,0.54,0.57,37500.0
2017-08-21,0.56,0.57,0.54,0.54,24500.0
2017-08-22,0.54,0.55,0.53,0.55,34500.0
2017-08-23,0.55,0.55,0.55,0.55,500.0
2017-08-24,0.55,0.56,0.55,0.55,18100.0
2017-08-25,0.55,0.55,0.53,0.55,39100.0
2017-08-28,0.56,0.58,0.56,0.57,19350.0
2017-08-29,0.55,0.57,0.55,0.55,10000.0
2017-08-30,0.56,0.57,0.52,0.56,73298.0
2017-08-31,0.55,0.55,0.55,0.55,7000.0
2017-09-01,0.55,0.55,0.54,0.54,12500.0
2017-09-05,0.56,0.56,0.54,0.54,14000.0
2017-09-06,0.53,0.53,0.49,0.5,218849.0
2017-09-07,0.52,0.52,0.52,0.52,1500.0
2017-09-08,0.51,0.52,0.51,0.52,26500.0
2017-09-11,0.52,0.53,0.5,0.51,88949.0
2017-09-12,0.51,0.52,0.51,0.52,8500.0
2017-09-13,0.51,0.51,0.49,0.5,108987.0
2017-09-14,0.5,0.52,0.5,0.52,19400.0
2017-09-15,0.52,0.52,0.5,0.5,28500.0
2017-09-18,0.5,0.51,0.49,0.49,71500.0
2017-09-19,0.49,0.5,0.49,0.495,94661.0
2017-09-20,0.5,0.5,0.485,0.49,79850.0
2017-09-21,0.49,0.5,0.49,0.5,135259.0
2017-09-22,0.5,0.5,0.5,0.5,28000.0
2017-09-25,0.5,0.5,0.5,0.5,47545.0
2017-09-26,0.495,0.5,0.49,0.5,8500.0
2017-09-27,0.5,0.5,0.5,0.5,0.0
2017-09-28,0.5,0.5,0.485,0.485,17000.0
2017-09-29,0.5,0.5,0.485,0.485,35666.0
2017-10-02,0.5,0.5,0.485,0.495,32700.0
2017-10-03,0.485,0.5,0.485,0.49,10000.0
2017-10-04,0.485,0.485,0.47,0.47,20000.0
2017-10-05,0.48,0.48,0.45,0.45,285883.0
2017-10-06,0.455,0.46,0.45,0.46,45000.0
2017-10-10,0.46,0.475,0.45,0.45,18689.0
2017-10-11,0.45,0.45,0.45,0.45,37500.0
2017-10-12,0.44,0.45,0.44,0.45,37634.0
2017-10-13,0.44,0.45,0.425,0.445,54000.0
2017-10-16,0.44,0.46,0.44,0.455,115200.0
2017-10-17,0.46,0.58,0.46,0.58,176004.0
2017-10-18,0.6,0.65,0.59,0.59,212920.0
2017-10-19,0.6,0.6,0.55,0.57,36100.0
2017-10-20,0.56,0.56,0.52,0.53,70250.0
2017-10-23,0.56,0.56,0.53,0.54,34545.0
2017-10-24,0.57,0.6,0.56,0.6,329983.0
2017-10-25,0.6,0.64,0.6,0.62,110800.0
2017-10-26,0.64,0.68,0.63,0.67,617700.0
2017-10-27,0.67,0.69,0.67,0.69,67600.0
2017-10-30,0.68,0.7,0.68,0.7,82300.0
2017-10-31,0.7,0.7,0.66,0.67,78780.0
2017-11-01,0.68,0.68,0.65,0.66,63389.0
2017-11-02,0.65,0.65,0.63,0.64,78800.0
2017-11-03,0.63,0.63,0.58,0.63,297849.0
2017-11-06,0.63,0.64,0.62,0.63,21020.0
2017-11-07,0.62,0.62,0.6,0.6,69200.0
2017-11-08,0.61,0.62,0.59,0.6,68700.0
2017-11-09,0.6,0.6,0.6,0.6,3000.0
2017-11-10,0.6,0.6,0.59,0.6,43500.0
2017-11-13,0.6,0.6,0.55,0.6,73000.0
2017-11-14,0.59,0.59,0.59,0.59,15500.0
2017-11-15,0.59,0.6,0.59,0.6,33750.0
2017-11-16,0.6,0.69,0.6,0.69,234800.0
2017-11-17,0.7,0.73,0.7,0.72,61570.0
2017-11-20,0.72,0.73,0.69,0.7,88300.0
2017-11-21,0.72,0.72,0.7,0.7,53342.0
2017-11-22,0.72,0.9,0.7,0.84,1317725.0
2017-11-23,0.83,0.84,0.76,0.8,407800.0
2017-11-24,0.8,0.81,0.75,0.79,157650.0
2017-11-27,0.91,1.25,0.91,1.13,2353466.0
2017-11-28,1.23,1.56,1.23,1.49,2523368.0
2017-11-29,1.6,2.28,1.58,1.89,3724097.0
2017-11-30,2.05,2.2,1.92,2.01,1894668.0
2017-12-01,2.19,2.82,2.05,2.82,2987170.0
2017-12-04,3.0,3.2,2.64,2.65,3912587.0
2017-12-05,2.55,2.93,2.2,2.63,2338875.0
2017-12-06,2.75,2.94,2.63,2.9,1598776.0
2017-12-07,2.95,2.95,2.69,2.73,917701.0
2017-12-08,2.7,2.87,2.65,2.75,1140931.0
2017-12-11,3.06,3.35,3.06,3.18,3973249.0
2017-12-12,3.11,3.19,2.91,2.93,1418513.0
2017-12-13,3.0,3.15,2.92,3.05,796672.0
2017-12-14,3.1,3.13,2.93,3.07,624065.0
2017-12-15,3.04,3.19,3.03,3.04,988467.0
2017-12-18,3.25,3.28,3.14,3.2,970323.0
2017-12-19,3.22,3.64,3.21,3.51,2205373.0
2017-12-20,3.62,3.62,3.33,3.41,2022737.0
2017-12-21,3.41,3.6,3.3,3.58,1288078.0
2017-12-22,3.52,4.09,3.45,4.03,1296169.0
2017-12-27,4.1,4.85,4.1,4.83,1042968.0
2017-12-28,4.57,5.02,4.35,4.35,1663109.0
2017-12-29,4.49,4.5,3.75,4.35,777483.0
2018-01-02,4.3,4.53,4.23,4.29,453365.0
2018-01-03,4.28,4.28,3.75,3.89,1043742.0
2018-01-04,3.74,3.88,3.3,3.79,1417137.0
2018-01-05,3.71,3.85,3.58,3.61,299470.0
2018-01-08,3.75,3.9,3.7,3.8,595526.0
2018-01-09,3.79,4.2,3.76,4.04,894141.0
2018-01-10,4.16,4.25,3.94,4.03,1582110.0
2018-01-11,4.06,4.15,3.68,3.75,847172.0
2018-01-12,3.86,3.94,3.75,3.84,380583.0
2018-01-15,4.01,4.35,3.92,4.23,686674.0
2018-01-16,4.29,4.29,3.89,3.96,653630.0
2018-01-17,4.0,4.04,3.71,3.72,409666.0
2018-01-18,3.84,3.9,3.63,3.65,283085.0
2018-01-19,3.63,3.8,3.53,3.76,435225.0
2018-01-22,3.83,4.1,3.82,4.05,487677.0
2018-01-23,4.1,4.25,4.1,4.16,435568.0
2018-01-24,4.2,4.73,4.2,4.54,847346.0
2018-01-25,4.56,4.82,4.5,4.8,530584.0
2018-01-26,4.9,5.0,4.65,4.98,903905.0
2018-01-29,5.1,5.56,4.99,5.36,1092140.0
2018-01-30,5.35,5.36,5.06,5.28,648241.0
2018-01-31,5.38,5.89,5.34,5.83,843599.0
2018-02-01,5.94,5.94,5.7,5.84,746710.0
2018-02-02,5.89,5.9,5.62,5.78,477303.0
2018-02-05,5.8,6.25,5.8,6.19,752509.0
2018-02-06,6.05,6.15,5.7,6.05,2276500.0
2018-02-07,7.3,8.27,6.12,6.27,4375679.0
2018-02-08,6.2,7.24,6.03,6.85,2681607.0
2018-02-09,6.94,6.98,6.45,6.55,2409581.0
2018-02-12,6.75,6.98,6.68,6.8,787930.0
2018-02-13,6.7,6.79,6.45,6.52,939029.0
2018-02-14,6.55,6.6,6.0,6.05,1201772.0
2018-02-15,6.23,6.69,5.93,6.64,1007523.0
2018-02-16,6.55,6.63,6.21,6.3,381694.0
2018-02-20,6.19,6.19,5.89,5.97,579578.0
2018-02-21,5.89,5.9,5.22,5.43,837188.0
2018-02-22,5.5,5.86,5.44,5.8,528667.0
2018-02-23,5.71,5.85,5.61,5.7,463082.0
2018-02-26,5.75,5.83,5.41,5.47,861816.0
2018-02-27,5.5,5.58,5.35,5.5,449091.0
2018-02-28,5.55,5.71,5.52,5.53,299431.0
2018-03-01,5.64,5.95,5.54,5.92,503910.0
2018-03-02,6.0,6.25,5.7,5.74,928945.0
2018-03-05,5.8,5.94,5.43,5.77,1490299.0
2018-03-06,5.89,6.08,5.85,5.89,1205777.0
2018-03-07,5.9,5.99,5.79,5.88,742885.0
2018-03-08,5.87,5.96,5.44,5.5,957562.0
2018-03-09,5.59,5.74,5.41,5.45,726743.0
2018-03-12,5.54,5.64,5.47,5.48,224010.0
2018-03-13,5.54,5.55,4.79,4.8,1296902.0
2018-03-14,4.74,5.06,4.68,4.76,536062.0
2018-03-15,4.81,4.98,4.57,4.69,498136.0
2018-03-16,4.71,4.71,4.49,4.64,526171.0
2018-03-19,4.6,4.64,4.35,4.47,502493.0
2018-03-20,4.54,4.57,4.44,4.51,409067.0
2018-03-21,4.56,4.59,4.03,4.17,1304025.0
2018-03-22,4.16,4.91,4.05,4.62,1206768.0
2018-03-23,4.5,4.75,4.34,4.39,612769.0
2018-03-26,4.42,4.58,4.11,4.18,551548.0
2018-03-27,4.13,4.15,3.93,4.07,552026.0
2018-03-28,4.1,4.14,3.8,4.0,724458.0
2018-03-29,4.0,4.24,4.0,4.14,546002.0
2018-04-02,4.16,4.38,4.06,4.15,473788.0
2018-04-03,4.2,4.54,4.17,4.46,647647.0
2018-04-04,4.48,4.59,4.21,4.24,623108.0
2018-04-05,4.3,4.39,4.26,4.3,445423.0
2018-04-06,4.31,4.48,4.16,4.22,457500.0
2018-04-09,4.22,4.7,4.22,4.6,720875.0
2018-04-10,4.66,5.28,4.66,5.22,989733.0
2018-04-11,5.24,5.64,5.23,5.51,932022.0
2018-04-12,5.55,5.82,5.36,5.37,1062199.0
2018-04-13,5.47,5.56,5.3,5.34,253373.0
2018-04-16,5.45,5.53,4.97,5.01,698038.0
2018-04-17,5.01,5.23,4.96,5.0,419913.0
2018-04-18,5.04,5.1,4.82,4.97,843878.0
2018-04-19,5.03,5.14,4.87,4.93,330179.0
2018-04-20,4.96,4.96,4.78,4.83,104661.0
2018-04-23,4.83,4.93,4.66,4.93,233523.0
2018-04-24,4.94,5.24,4.94,5.16,1160339.0
2018-04-25,5.13,5.57,5.13,5.48,603107.0
2018-04-26,5.58,5.73,5.51,5.57,454300.0
2018-04-27,5.57,5.64,5.35,5.4,339582.0
2018-04-30,5.39,5.47,5.2,5.39,371662.0
2018-05-01,5.4,5.63,5.37,5.46,505904.0
2018-05-02,5.5,5.6,5.47,5.54,416869.0
2018-05-03,5.59,5.7,5.18,5.2,457709.0
2018-05-04,5.22,5.52,5.22,5.45,358000.0
2018-05-07,5.45,5.53,5.21,5.21,571828.0
2018-05-08,5.2,5.28,5.03,5.2,427546.0
2018-05-09,5.26,5.37,5.09,5.09,272632.0
2018-05-10,5.1,5.4,5.1,5.16,312209.0
2018-05-11,5.18,5.3,5.13,5.25,373587.0
2018-05-14,5.24,5.44,5.18,5.41,678474.0
2018-05-15,5.43,5.5,5.38,5.4,229139.0
2018-05-16,5.4,5.48,5.3,5.3,382066.0
2018-05-17,5.36,5.45,5.03,5.06,763506.0
2018-05-18,5.1,5.15,4.92,4.92,464902.0
2018-05-22,4.96,5.02,4.5,4.54,415538.0
2018-05-23,4.48,4.78,4.47,4.67,308940.0
2018-05-24,4.69,4.72,4.23,4.32,705047.0
2018-05-25,4.3,4.31,4.13,4.23,340082.0
2018-05-28,4.25,4.48,4.25,4.43,263794.0
2018-05-29,4.44,4.78,4.37,4.6,712489.0
2018-05-30,4.8,4.83,4.57,4.75,753271.0
2018-05-31,4.76,4.82,4.49,4.54,613427.0
2018-06-01,4.55,4.62,4.37,4.39,214139.0
2018-06-04,4.42,4.48,4.23,4.3,9700.0
2018-06-05,4.27,4.4,4.17,4.23,347086.0
2018-06-06,4.25,4.35,4.1,4.21,476084.0
2018-06-07,4.26,4.46,4.26,4.36,506917.0
2018-06-08,4.39,4.44,4.24,4.27,322044.0
2018-06-11,4.29,4.31,4.01,4.17,455247.0
2018-06-12,4.2,4.28,3.97,4.13,474556.0
2018-06-13,4.13,4.36,4.08,4.28,530196.0
2018-06-14,4.3,4.47,4.25,4.26,367868.0
2018-06-15,4.29,4.33,4.23,4.27,420399.0
2018-06-18,4.25,4.41,4.23,4.25,181983.0
2018-06-19,4.25,4.29,4.22,4.22,145827.0
2018-06-20,4.22,4.56,4.22,4.52,390929.0
2018-06-21,4.56,4.58,4.25,4.29,265157.0
2018-06-22,4.32,4.64,4.28,4.53,676856.0
2018-06-25,4.66,4.85,4.54,4.68,325663.0
2018-06-26,4.7,4.78,4.49,4.52,518077.0
2018-06-27,4.55,4.65,4.46,4.57,406978.0
2018-06-28,4.52,4.71,4.49,4.67,248531.0
2018-06-29,4.75,4.93,4.69,4.78,451355.0
2018-07-03,4.85,4.85,4.64,4.74,185395.0
2018-07-04,4.73,4.76,4.7,4.73,50800.0
2018-07-05,4.74,4.77,4.58,4.63,356972.0
2018-07-06,4.65,4.65,4.49,4.51,182432.0
2018-07-09,4.54,4.54,4.19,4.21,451467.0
2018-07-10,4.38,4.39,4.21,4.23,329942.0
2018-07-11,4.26,4.28,3.97,4.0,541766.0
2018-07-12,3.99,4.03,3.72,3.92,608950.0
2018-07-13,3.92,3.99,3.81,3.89,248347.0
2018-07-16,3.9,3.9,3.8,3.85,164947.0
2018-07-17,3.84,3.89,3.75,3.8,174457.0
2018-07-18,3.75,3.82,3.71,3.8,180319.0
2018-07-19,3.83,3.84,3.75,3.81,195487.0
2018-07-20,3.82,3.85,3.75,3.85,386111.0
2018-07-23,3.84,3.94,3.8,3.91,139547.0
2018-07-24,4.0,4.02,3.74,3.75,339304.0
2018-07-25,3.76,3.84,3.66,3.75,198116.0
2018-07-26,3.79,3.82,3.7,3.78,96492.0
2018-07-27,3.78,3.79,3.71,3.78,95093.0
2018-07-30,3.77,3.88,3.665,3.69,144733.0
2018-07-31,3.67,3.75,3.63,3.7,136719.0
2018-08-01,3.73,4.08,3.73,3.98,190532.0
2018-08-02,4.0,4.0,3.78,3.85,148044.0
2018-08-03,3.87,3.9,3.8,3.85,152920.0
2018-08-07,3.97,3.99,3.82,3.83,69002.0
2018-08-08,3.87,3.93,3.75,3.9,227965.0
2018-08-09,4.0,4.25,3.93,4.25,664662.0
2018-08-10,4.22,4.25,3.9,3.9,406736.0
2018-08-13,3.85,3.85,2.95,3.14,1775317.0
2018-08-14,3.2,3.32,2.96,3.0,763812.0
2018-08-15,3.01,3.07,2.58,2.7,985452.0
2018-08-16,2.65,3.16,2.65,2.88,570497.0
2018-08-17,2.89,3.04,2.75,2.9,344544.0
2018-08-20,2.91,3.23,2.91,3.23,375376.0
2018-08-21,3.24,3.25,3.06,3.11,293687.0
2018-08-22,3.1,3.18,2.98,3.14,172320.0
2018-08-23,3.17,3.22,3.06,3.22,181672.0
2018-08-24,3.24,3.39,3.18,3.39,222858.0
2018-08-27,3.39,3.58,3.3,3.53,285338.0
2018-08-28,3.55,3.58,3.32,3.48,244202.0
2018-08-29,3.45,3.45,3.3,3.36,155653.0
2018-08-30,3.38,3.38,3.04,3.1,405022.0
2018-08-31,3.08,3.3,2.95,3.3,271914.0
2018-09-04,3.46,3.94,3.4,3.84,1164538.0
2018-09-05,3.89,3.95,3.65,3.69,466647.0
2018-09-06,3.73,3.8,3.43,3.47,276379.0
2018-09-07,3.46,3.5,3.18,3.31,315635.0
2018-09-10,3.35,3.7,3.35,3.69,235067.0
2018-09-11,3.68,3.8,3.57,3.76,132631.0
2018-09-12,3.73,3.82,3.51,3.56,211064.0
2018-09-13,3.54,3.62,3.37,3.49,121180.0
2018-09-14,3.49,3.63,3.44,3.575,106282.0
2018-09-17,3.36,3.4,2.94,3.02,856419.0
2018-09-18,3.04,3.29,3.04,3.13,302962.0
2018-09-19,3.11,3.47,3.11,3.42,367581.0
2018-09-20,3.46,3.5,3.3,3.5,128232.0
2018-09-21,3.46,3.66,3.44,3.58,222069.0
2018-09-24,3.61,4.23,3.61,4.15,746370.0
2018-09-25,4.27,4.29,3.91,4.09,397436.0
2018-09-26,4.2,4.6,4.12,4.48,458660.0
2018-09-27,4.47,4.67,4.45,4.56,243804.0
2018-09-28,4.57,4.65,4.13,4.18,355542.0
2018-10-01,4.24,4.38,4.03,4.27,222903.0
2018-10-02,4.23,4.48,4.17,4.22,212431.0
2018-10-03,4.28,4.32,4.0,4.24,191364.0
2018-10-04,4.25,4.55,4.12,4.43,423893.0
2018-10-05,4.45,4.45,4.22,4.38,234959.0
2018-10-09,4.39,4.81,4.33,4.66,378947.0
2018-10-10,4.6,4.75,4.45,4.54,312195.0
2018-10-11,4.47,4.48,4.25,4.36,294264.0
2018-10-12,4.39,4.45,4.06,4.08,342042.0
2018-10-15,4.11,4.28,3.99,4.14,299586.0
2018-10-16,4.13,4.25,3.96,4.02,268673.0
2018-10-17,4.04,4.07,3.81,3.89,267783.0
2018-10-18,3.88,3.96,3.8,3.92,124702.0
2018-10-19,3.94,4.02,3.81,3.89,172777.0
2018-10-22,3.89,4.05,3.81,4.0,193433.0
2018-10-23,3.97,4.06,3.81,4.01,173225.0
2018-10-24,4.06,4.12,3.71,3.74,202360.0
2018-10-25,3.75,3.98,3.62,3.9,156012.0
2018-10-26,3.85,3.93,3.75,3.83,121671.0
2018-10-29,3.88,3.93,3.7,3.77,184502.0
2018-10-30,3.74,3.92,3.72,3.79,144420.0
2018-10-31,3.87,4.21,3.82,4.06,308906.0
2018-11-01,4.19,4.35,4.08,4.25,325732.0
2018-11-02,4.27,4.28,4.09,4.1,138958.0
2018-11-05,4.13,4.46,4.13,4.39,260918.0
2018-11-06,4.39,4.46,4.26,4.33,208944.0
2018-11-07,4.37,4.38,4.2,4.31,71256.0
2018-11-08,4.29,4.39,4.2,4.32,123824.0
2018-11-09,4.3,4.45,4.2,4.39,208143.0
2018-11-12,4.47,4.48,4.25,4.32,309580.0
2018-11-13,4.3,4.3,2.34,2.63,4954881.0
2018-11-14,2.75,3.04,2.52,2.59,1090016.0
2018-11-15,2.55,3.27,2.42,3.18,1014021.0
2018-11-16,3.2,3.47,3.02,3.38,723795.0
2018-11-19,3.42,3.55,3.25,3.36,339260.0
2018-11-20,3.3,3.46,3.2,3.37,290747.0
2018-11-21,3.4,3.43,3.23,3.28,178670.0
2018-11-22,3.29,3.47,3.25,3.39,160258.0
2018-11-23,3.31,3.34,3.18,3.23,154831.0
2018-11-26,3.27,3.53,3.27,3.4,249148.0
2018-11-27,3.38,3.47,3.28,3.36,175270.0
2018-11-28,3.35,3.5,3.28,3.4,195155.0
2018-11-29,3.43,3.73,3.4,3.68,503996.0
2018-11-30,3.66,3.75,3.57,3.72,170561.0
2018-12-03,3.72,3.87,3.69,3.76,178259.0
2018-12-04,3.76,3.89,3.56,3.65,160813.0
2018-12-05,3.66,3.69,3.52,3.61,103057.0
2018-12-06,3.51,3.61,3.49,3.59,136215.0
2018-12-07,3.59,3.69,3.3,3.35,256660.0
2018-12-10,3.38,3.38,3.05,3.23,415485.0
2018-12-11,3.3,3.55,3.18,3.46,258005.0
2018-12-12,3.53,3.65,3.44,3.48,234259.0
2018-12-13,3.5,3.54,3.34,3.4,187151.0
2018-12-14,3.4,3.4,3.09,3.15,242824.0
2018-12-17,3.14,3.21,2.89,3.0,295280.0
2018-12-18,3.04,3.18,2.86,3.04,237529.0
2018-12-19,3.12,3.12,2.73,2.77,429242.0
2018-12-20,3.0,3.31,2.96,3.29,940737.0
2018-12-21,3.25,3.36,2.95,3.04,525828.0
2018-12-24,3.06,3.06,2.69,2.78,315730.0
2018-12-27,2.89,2.94,2.7,2.86,289484.0
2018-12-28,2.89,3.28,2.86,3.19,395776.0
2018-12-31,3.2,3.31,3.07,3.21,156310.0
2019-01-02,3.15,3.47,3.06,3.33,275134.0
2019-01-03,3.31,3.54,3.16,3.45,389769.0
2019-01-04,3.46,3.74,3.43,3.65,508243.0
2019-01-07,3.69,3.99,3.6,3.88,494053.0
2019-01-08,3.91,3.94,3.34,3.52,479794.0
2019-01-09,3.53,3.65,3.32,3.41,284220.0
2019-01-10,3.37,3.49,3.23,3.36,164865.0
2019-01-11,3.36,3.46,3.29,3.37,132780.0
2019-01-14,3.37,3.56,3.26,3.52,163185.0
2019-01-15,3.55,3.55,3.38,3.38,132424.0
2019-01-16,3.41,3.48,3.3,3.3,136344.0
2019-01-17,3.31,3.48,3.31,3.4,50727.0
2019-01-18,3.5,3.55,3.4,3.42,124069.0
2019-01-21,3.42,3.42,3.31,3.38,30872.0
2019-01-22,3.34,3.45,3.3,3.35,142233.0
2019-01-23,3.4,3.45,3.32,3.45,93398.0
2019-01-24,3.43,3.69,3.42,3.61,442888.0
2019-01-25,3.59,3.6,3.445,3.55,162679.0
2019-01-28,3.86,3.88,3.58,3.62,567585.0
2019-01-29,3.66,3.66,3.44,3.51,245487.0
2019-01-30,3.51,3.51,3.29,3.38,283428.0
2019-01-31,3.39,3.39,3.15,3.18,256422.0
2019-02-01,3.16,3.25,2.91,2.97,616770.0
2019-02-04,2.97,3.03,2.9,2.92,340967.0
2019-02-05,2.93,3.02,2.93,3.0,186668.0
2019-02-06,3.0,3.16,2.95,3.13,210081.0
2019-02-07,3.12,3.17,3.0,3.02,156614.0
2019-02-08,3.03,3.03,2.87,2.89,238458.0
2019-02-11,2.9,2.95,2.78,2.92,165664.0
2019-02-12,2.94,3.04,2.88,2.99,373177.0
2019-02-13,3.0,3.13,2.99,3.02,225466.0
2019-02-14,3.05,3.18,3.05,3.1,132574.0
2019-02-15,3.1,3.21,3.05,3.09,182388.0
2019-02-19,3.07,3.12,2.95,2.97,128343.0
2019-02-20,2.93,3.06,2.91,3.04,118985.0
2019-02-21,3.04,3.05,2.94,2.95,124527.0
2019-02-22,2.96,2.98,2.88,2.89,234663.0
2019-02-25,2.86,3.0,2.85,3.0,109478.0
2019-02-26,2.99,3.05,2.91,2.92,141434.0
2019-02-27,2.93,2.95,2.9,2.94,137980.0
2019-02-28,2.93,3.05,2.88,2.92,170586.0
2019-03-01,2.95,3.01,2.91,2.91,125672.0
2019-03-04,2.96,2.97,2.9,2.96,106658.0
2019-03-05,2.93,2.95,2.89,2.91,75100.0
2019-03-06,2.91,2.94,2.84,2.86,231836.0
2019-03-07,2.85,2.86,2.62,2.71,262509.0
2019-03-08,2.72,2.77,2.63,2.72,281937.0
2019-03-11,2.64,2.75,2.42,2.45,446941.0
2019-03-12,2.52,2.71,2.49,2.65,223325.0
2019-03-13,2.65,2.7,2.49,2.55,196966.0
2019-03-14,2.68,2.94,2.62,2.78,547593.0
2019-03-15,2.81,2.89,2.64,2.68,207611.0
2019-03-18,2.68,2.69,2.47,2.52,466568.0
2019-03-19,2.54,2.54,2.36,2.39,554311.0
2019-03-20,2.41,2.53,2.39,2.5,238448.0
2019-03-21,2.51,2.53,2.45,2.52,229184.0
2019-03-22,2.5,2.5,2.37,2.37,262014.0
2019-03-25,2.35,2.45,2.33,2.37,154839.0
2019-03-26,2.4,2.42,2.32,2.38,225122.0
2019-03-27,2.38,2.42,2.28,2.31,226773.0
2019-03-28,2.34,2.42,2.25,2.41,238582.0
2019-03-29,2.43,2.59,2.42,2.59,312259.0
2019-04-01,2.58,2.68,2.57,2.62,241016.0
2019-04-02,2.64,2.67,2.52,2.62,166094.0
2019-04-03,2.72,2.72,2.48,2.51,180975.0
2019-04-04,2.56,2.6,2.45,2.6,195642.0
2019-04-05,2.61,2.74,2.58,2.67,213110.0
2019-04-08,2.7,3.08,2.65,3.01,633319.0
2019-04-09,3.09,3.09,2.87,2.9,290417.0
2019-04-10,2.97,3.03,2.88,2.94,347505.0
2019-04-11,2.93,3.0,2.86,2.94,266766.0
2019-04-12,2.99,3.09,2.99,3.07,464449.0
2019-04-15,3.1,3.16,2.91,2.95,321400.0
2019-04-16,2.99,3.0,2.8,2.88,275848.0
2019-04-17,2.92,2.98,2.88,2.89,210864.0
2019-04-18,2.9,2.9,2.77,2.81,345347.0
2019-04-22,2.82,2.89,2.81,2.87,74801.0
2019-04-23,2.87,3.07,2.87,3.06,271291.0
2019-04-24,3.04,3.09,2.95,2.98,218216.0
2019-04-25,3.01,3.07,2.76,2.8,473368.0
2019-04-26,2.84,2.94,2.6,2.64,608122.0
2019-04-29,2.63,2.68,2.49,2.64,285382.0
2019-04-30,2.65,2.66,2.47,2.53,204619.0
2019-05-01,2.55,2.56,2.49,2.5,200344.0
2019-05-02,2.5,2.53,2.33,2.36,349633.0
2019-05-03,2.36,2.53,2.33,2.51,505609.0
2019-05-06,2.51,2.57,2.48,2.57,239657.0
2019-05-07,2.55,2.57,2.45,2.52,269453.0
2019-05-08,2.53,2.55,2.47,2.5,199677.0
2019-05-09,2.5,2.73,2.44,2.67,297421.0
2019-05-10,2.72,2.77,2.51,2.54,174218.0
2019-05-13,2.6,2.6,2.38,2.4,198491.0
2019-05-14,2.41,2.58,2.37,2.5,147105.0
2019-05-15,2.55,2.56,2.4,2.44,110918.0
2019-05-16,2.45,2.52,2.42,2.5,259501.0
2019-05-17,2.48,2.57,2.48,2.52,94241.0
2019-05-21,2.55,2.55,2.42,2.43,232303.0
2019-05-22,2.42,2.47,2.35,2.37,122206.0
2019-05-23,2.35,2.38,2.26,2.35,209072.0
2019-05-24,2.34,2.38,2.15,2.23,303045.0
2019-05-27,2.2,2.3,2.2,2.24,61158.0
2019-05-28,2.25,2.33,2.17,2.26,130549.0
2019-05-29,2.26,2.28,2.16,2.26,49210.0
2019-05-30,2.26,2.26,2.16,2.25,91346.0
2019-05-31,2.23,2.3,2.2,2.28,111865.0
2019-06-03,2.29,2.31,2.24,2.25,97463.0
2019-06-04,2.26,2.33,2.24,2.26,79871.0
2019-06-05,2.29,2.3,2.2,2.26,130626.0
2019-06-06,2.27,2.29,2.16,2.18,129837.0
2019-06-07,2.19,2.28,2.19,2.22,95274.0
2019-06-10,2.28,2.28,2.17,2.2,80252.0
2019-06-11,2.21,2.22,2.14,2.15,68590.0
2019-06-12,2.14,2.19,2.09,2.15,133788.0
2019-06-13,2.17,2.33,2.13,2.3,145756.0
2019-06-14,2.33,2.8,2.29,2.78,360493.0
2019-06-17,2.69,2.69,2.36,2.4,373685.0
2019-06-18,2.45,2.65,2.41,2.51,214619.0
2019-06-19,2.45,2.51,2.42,2.49,69860.0
2019-06-20,2.52,2.59,2.5,2.55,118716.0
2019-06-21,2.55,2.63,2.49,2.53,143292.0
2019-06-24,2.53,2.61,2.37,2.44,132411.0
2019-06-25,2.39,2.49,2.3,2.31,108046.0
2019-06-26,2.33,2.42,2.23,2.25,79048.0
2019-06-27,2.39,2.39,2.24,2.31,152088.0
2019-06-28,2.31,2.37,2.22,2.32,100498.0
2019-07-02,2.33,2.34,2.14,2.25,238327.0
2019-07-03,2.32,2.32,2.17,2.18,67183.0
2019-07-04,2.18,2.28,2.13,2.28,100929.0
2019-07-05,2.28,2.28,2.2,2.26,119337.0
2019-07-08,2.27,2.27,2.1,2.14,298042.0
2019-07-09,2.08,2.18,1.97,2.06,311317.0
2019-07-10,2.07,2.12,1.91,2.04,251861.0
2019-07-11,2.05,2.14,2.02,2.07,268563.0
2019-07-12,2.12,2.2,2.04,2.06,325369.0
2019-07-15,2.13,2.13,1.98,2.04,109364.0
2019-07-16,2.0,2.06,1.97,2.04,98583.0
2019-07-17,2.03,2.07,1.99,2.04,90011.0
2019-07-18,2.0,2.065,2.0,2.06,95705.0
2019-07-19,2.05,2.14,2.01,2.08,102232.0
2019-07-22,2.07,2.25,2.06,2.22,198627.0
2019-07-23,2.19,2.71,2.1,2.48,480095.0
2019-07-24,2.59,2.7,2.45,2.56,398242.0
2019-07-25,2.6,2.62,2.16,2.38,415318.0
2019-07-26,2.34,2.5,2.3,2.33,224060.0
2019-07-29,2.39,2.39,2.21,2.26,95907.0
2019-07-30,2.26,2.45,2.17,2.29,353337.0
2019-07-31,2.26,2.5,2.22,2.3,188033.0
2019-08-01,2.24,2.37,2.24,2.28,101181.0
2019-08-02,2.31,2.32,2.22,2.32,68893.0
2019-08-06,2.4,2.45,2.28,2.31,142275.0
2019-08-07,2.34,2.34,2.12,2.23,396316.0
2019-08-08,2.25,2.32,2.19,2.28,168784.0
2019-08-09,2.25,2.52,2.25,2.41,528407.0
2019-08-12,2.62,2.87,2.5,2.76,1296604.0
2019-08-13,2.77,2.85,2.67,2.82,253398.0
2019-08-14,2.8,2.82,2.66,2.74,309659.0
2019-08-15,2.71,2.75,2.55,2.61,266864.0
2019-08-16,2.58,2.64,2.57,2.58,175519.0
2019-08-19,2.64,2.64,2.54,2.57,79382.0
2019-08-20,2.62,2.64,2.43,2.5,178751.0
2019-08-21,2.51,2.51,2.34,2.35,103083.0
2019-08-22,2.35,2.44,2.35,2.39,54609.0
2019-08-23,2.39,2.49,2.31,2.32,105645.0
2019-08-26,2.33,2.5,2.32,2.42,61681.0
2019-08-27,2.39,2.43,2.27,2.28,68774.0
2019-08-28,2.3,2.52,2.26,2.43,209968.0
2019-08-29,2.43,2.59,2.4,2.54,116634.0
2019-08-30,2.51,2.61,2.44,2.5,165747.0
2019-09-03,2.45,2.5,2.38,2.45,90451.0
2019-09-04,2.45,2.55,2.44,2.55,52733.0
2019-09-05,2.67,2.78,2.57,2.59,380940.0
2019-09-06,2.6,2.64,2.44,2.6,321026.0
2019-09-09,2.68,2.77,2.57,2.74,170391.0
2019-09-10,2.76,2.98,2.71,2.96,505485.0
2019-09-11,2.98,3.25,2.96,3.23,509618.0
2019-09-12,3.25,3.25,3.06,3.18,289523.0
2019-09-13,3.2,3.49,3.2,3.42,355547.0
2019-09-16,3.56,3.6,3.4,3.43,342834.0
2019-09-17,3.42,3.42,3.23,3.31,266035.0
2019-09-18,3.29,3.35,3.1,3.29,202470.0
2019-09-19,3.26,3.42,3.23,3.39,175848.0
2019-09-20,3.35,3.56,3.35,3.46,330287.0
2019-09-23,3.46,3.49,3.27,3.28,260606.0
2019-09-24,3.22,3.27,3.03,3.05,285123.0
2019-09-25,3.03,3.2,2.96,3.08,200472.0
2019-09-26,3.31,3.31,2.53,2.67,984720.0
2019-09-27,2.61,2.86,2.56,2.69,408381.0
2019-09-30,2.79,2.79,2.51,2.66,221052.0
2019-10-01,2.6,2.65,2.35,2.38,322003.0
2019-10-02,2.33,2.41,2.23,2.33,300632.0
2019-10-03,2.34,2.34,2.19,2.26,270151.0
2019-10-04,2.4,2.45,2.31,2.42,459482.0
2019-10-07,2.45,2.45,2.3,2.32,151346.0
2019-10-08,2.36,2.36,2.24,2.29,96638.0
2019-10-09,2.37,2.37,2.18,2.23,160740.0
2019-10-10,2.29,2.32,2.15,2.19,140617.0
2019-10-11,2.24,2.35,2.17,2.25,392265.0
2019-10-15,2.26,2.32,2.04,2.09,237231.0
2019-10-16,1.98,2.14,1.77,1.82,903898.0
2019-10-17,1.9,2.01,1.72,1.95,756862.0
2019-10-18,2.0,2.06,1.65,1.67,659296.0
2019-10-21,1.29,1.29,0.92,0.95,4533532.0
2019-10-22,0.95,1.07,0.9,0.92,1474636.0
2019-10-23,0.93,0.94,0.83,0.84,1433182.0
2019-10-24,0.86,0.94,0.86,0.9,819469.0
2019-10-25,0.92,0.92,0.8,0.82,688493.0
2019-10-28,0.83,0.83,0.74,0.76,509366.0
2019-10-29,0.74,1.02,0.73,0.92,943326.0
2019-10-30,1.0,1.03,0.89,0.97,352125.0
2019-10-31,0.99,0.99,0.87,0.88,341435.0
2019-11-01,0.93,0.95,0.86,0.87,267126.0
2019-11-04,0.9,0.93,0.86,0.92,307214.0
2019-11-05,0.87,0.93,0.87,0.89,82671.0
2019-11-06,0.87,0.9,0.85,0.87,164824.0
2019-11-07,0.87,0.88,0.81,0.85,423432.0
2019-11-08,0.84,0.85,0.81,0.83,158175.0
2019-11-11,0.86,1.09,0.83,0.94,1116749.0
2019-11-12,0.97,1.03,0.87,0.94,740580.0
2019-11-13,0.92,0.95,0.76,0.85,950452.0
2019-11-14,0.86,0.91,0.82,0.83,295607.0
2019-11-15,0.85,0.91,0.82,0.83,350019.0
2019-11-18,0.85,0.86,0.78,0.79,332245.0
2019-11-19,0.8,0.8,0.77,0.8,143519.0
2019-11-20,0.81,0.81,0.78,0.79,277261.0
2019-11-21,0.82,0.82,0.77,0.8,199810.0
2019-11-22,0.8,0.8,0.76,0.79,271938.0
2019-11-25,0.8,0.83,0.77,0.81,378576.0
2019-11-26,0.81,0.84,0.81,0.84,282318.0
2019-11-27,0.84,0.84,0.81,0.82,142030.0
2019-11-28,0.83,0.96,0.8,0.94,1136182.0
2019-11-29,1.24,1.42,1.18,1.29,2677270.0
2019-12-02,1.28,1.29,1.11,1.17,1185562.0
2019-12-03,1.19,1.3,1.12,1.23,603874.0
2019-12-04,1.19,1.23,1.16,1.21,381482.0
2019-12-05,1.2,1.34,1.18,1.22,822771.0
2019-12-06,1.25,1.26,1.2,1.25,525214.0
2019-12-09,1.25,1.27,1.08,1.17,705843.0
2019-12-10,1.17,1.19,1.08,1.09,345918.0
2019-12-11,1.18,1.18,0.97,0.98,1004341.0
2019-12-12,0.97,1.08,0.94,1.04,507433.0
2019-12-13,0.55,0.61,0.48,0.48,9050939.0
2019-12-16,0.52,0.58,0.48,0.51,4691580.0
2019-12-17,0.52,0.61,0.5,0.61,3820925.0
2019-12-18,0.65,0.67,0.55,0.56,4665666.0
2019-12-19,0.58,0.63,0.57,0.63,2647029.0
2019-12-20,0.64,0.64,0.58,0.6,1337699.0
2019-12-23,0.58,0.62,0.57,0.62,1212097.0
2019-12-24,0.62,0.64,0.59,0.63,677208.0
2019-12-27,0.62,0.64,0.59,0.62,944749.0
2019-12-30,0.61,0.63,0.58,0.6,1108865.0
2019-12-31,0.6,0.64,0.57,0.64,1006427.0
2020-01-02,0.63,0.65,0.59,0.59,1394327.0
2020-01-03,0.6,0.61,0.56,0.56,813597.0
2020-01-06,0.56,0.56,0.5,0.54,1055550.0
2020-01-07,0.56,0.56,0.52,0.55,722142.0
2020-01-08,0.53,0.54,0.51,0.51,599345.0
2020-01-09,0.53,0.54,0.51,0.52,542752.0
2020-01-10,0.53,0.54,0.52,0.53,263075.0
2020-01-13,0.52,0.53,0.51,0.53,221197.0
2020-01-14,0.53,0.57,0.53,0.57,576058.0
2020-01-15,0.63,0.64,0.56,0.56,1147625.0
2020-01-16,0.56,0.58,0.54,0.56,378929.0
2020-01-17,0.55,0.56,0.54,0.55,275410.0
2020-01-20,0.55,0.55,0.54,0.54,269666.0
2020-01-21,0.54,0.55,0.53,0.55,386988.0
2020-01-22,0.54,0.55,0.52,0.52,333988.0
2020-01-23,0.54,0.54,0.52,0.52,234938.0
2020-01-24,0.52,0.54,0.51,0.54,580624.0
2020-01-27,0.52,0.53,0.51,0.51,251350.0
2020-01-28,0.52,0.52,0.49,0.5,454815.0
2020-01-29,0.52,0.52,0.495,0.5,512885.0
2020-01-30,0.51,0.51,0.49,0.49,279950.0
2020-01-31,0.51,0.51,0.47,0.485,356184.0
2020-02-03,0.47,0.48,0.445,0.46,292305.0
2020-02-04,0.33,0.38,0.33,0.37,3215976.0
2020-02-05,0.37,0.405,0.36,0.39,597349.0
2020-02-06,0.395,0.42,0.385,0.395,477513.0
2020-02-07,0.41,0.415,0.4,0.405,230459.0
2020-02-10,0.41,0.45,0.41,0.445,290168.0
2020-02-11,0.445,0.45,0.41,0.415,389585.0
2020-02-12,0.425,0.43,0.405,0.43,215653.0
2020-02-13,0.42,0.43,0.405,0.41,223287.0
2020-02-14,0.42,0.42,0.4,0.405,117787.0
2020-02-18,0.4,0.4,0.38,0.38,416010.0
2020-02-19,0.385,0.385,0.37,0.375,275047.0
2020-02-20,0.37,0.41,0.365,0.385,455020.0
2020-02-21,0.385,0.395,0.37,0.37,156577.0
2020-02-24,0.37,0.39,0.355,0.355,187204.0
2020-02-25,0.36,0.37,0.345,0.35,143965.0
2020-02-26,0.345,0.39,0.335,0.355,365900.0
2020-02-27,0.355,0.355,0.225,0.34,415201.0
2020-02-28,0.31,0.34,0.3,0.34,253589.0
2020-03-02,0.33,0.34,0.32,0.335,119844.0
2020-03-03,0.33,0.34,0.32,0.33,133181.0
2020-03-04,0.33,0.355,0.325,0.35,273233.0
2020-03-05,0.35,0.35,0.325,0.345,128269.0
2020-03-06,0.33,0.36,0.32,0.325,155953.0
2020-03-09,0.28,0.3,0.22,0.28,478497.0
2020-03-10,0.3,0.305,0.28,0.3,317769.0
2020-03-11,0.3,0.31,0.28,0.28,114499.0
2020-03-12,0.28,0.29,0.255,0.255,336677.0
2020-03-13,0.285,0.3,0.245,0.27,418504.0
2020-03-16,0.25,0.27,0.225,0.25,316767.0
2020-03-17,0.225,0.25,0.225,0.23,238186.0
2020-03-18,0.235,0.235,0.2,0.21,245525.0
2020-03-19,0.21,0.24,0.2,0.225,312737.0
2020-03-20,0.23,0.23,0.2,0.205,308186.0
2020-03-23,0.225,0.225,0.2,0.21,62040.0
2020-03-24,0.215,0.22,0.2,0.215,382661.0
2020-03-25,0.215,0.285,0.21,0.255,383248.0
2020-03-26,0.28,0.28,0.23,0.235,130609.0
2020-03-27,0.26,0.26,0.205,0.21,348869.0
2020-03-30,0.22,0.255,0.21,0.22,313576.0
2020-03-31,0.235,0.25,0.23,0.23,90529.0
2020-04-01,0.23,0.24,0.23,0.235,82345.0
2020-04-02,0.24,0.28,0.24,0.25,328950.0
2020-04-03,0.27,0.275,0.25,0.265,204573.0
2020-04-06,0.28,0.28,0.27,0.28,191629.0
2020-04-07,0.28,0.29,0.27,0.28,166643.0
2020-04-08,0.285,0.295,0.27,0.285,100529.0
2020-04-09,0.3,0.3,0.265,0.265,273395.0
2020-04-13,0.285,0.295,0.275,0.295,241753.0
2020-04-14,0.315,0.37,0.3,0.3,685521.0
2020-04-15,0.3,0.33,0.29,0.315,92331.0
2020-04-16,0.32,0.34,0.3,0.335,219247.0
2020-04-17,0.335,0.36,0.33,0.345,170435.0
2020-04-20,0.34,0.35,0.315,0.33,228543.0
2020-04-21,0.34,0.34,0.315,0.325,79715.0
2020-04-22,0.325,0.34,0.31,0.32,184789.0
2020-04-23,0.355,0.355,0.32,0.33,247908.0
2020-04-24,0.34,0.35,0.315,0.33,53282.0
2020-04-27,0.315,0.33,0.31,0.315,160744.0
2020-04-28,0.32,0.35,0.315,0.345,296310.0
2020-04-29,0.34,0.36,0.33,0.35,309846.0
2020-04-30,0.35,0.39,0.35,0.38,469057.0
2020-05-01,0.38,0.38,0.35,0.355,234563.0
2020-05-04,0.355,0.365,0.33,0.33,159722.0
2020-05-05,0.355,0.36,0.33,0.34,73005.0
2020-05-06,0.335,0.36,0.335,0.335,39205.0
2020-05-07,0.34,0.355,0.335,0.34,177481.0
2020-05-08,0.355,0.36,0.345,0.36,70288.0
2020-05-11,0.36,0.36,0.35,0.35,116441.0
2020-05-12,0.36,0.365,0.345,0.345,220546.0
2020-05-13,0.35,0.35,0.3,0.31,215151.0
2020-05-14,0.315,0.325,0.3,0.325,375817.0
2020-05-15,0.305,0.325,0.305,0.31,128791.0
2020-05-19,0.31,0.35,0.31,0.31,397942.0
2020-05-20,0.31,0.345,0.31,0.34,74138.0
2020-05-21,0.305,0.345,0.305,0.335,72170.0
2020-05-22,0.32,0.35,0.32,0.35,113505.0
2020-05-25,0.35,0.35,0.335,0.335,66346.0
2020-05-26,0.35,0.35,0.335,0.335,58800.0
2020-05-27,0.33,0.33,0.305,0.305,191031.0
2020-05-28,0.315,0.32,0.3,0.31,194764.0
2020-05-29,0.31,0.32,0.3,0.3,91504.0
2020-06-01,0.3,0.32,0.295,0.3,139505.0
2020-06-02,0.3,0.33,0.3,0.33,89300.0
2020-06-03,0.31,0.335,0.31,0.335,84333.0
2020-06-04,0.33,0.33,0.32,0.32,99960.0
2020-06-05,0.33,0.37,0.32,0.355,924089.0
2020-06-08,0.36,0.44,0.325,0.38,2120734.0
2020-06-09,0.38,0.385,0.355,0.38,529349.0
2020-06-10,0.38,0.38,0.355,0.365,241050.0
2020-06-11,0.355,0.355,0.325,0.33,473412.0
2020-06-12,0.34,0.34,0.32,0.33,182986.0
2020-06-15,0.32,0.335,0.31,0.335,235977.0
2020-06-16,0.34,0.345,0.32,0.33,50991.0
2020-06-17,0.335,0.335,0.3,0.325,275453.0
2020-06-18,0.32,0.33,0.315,0.33,27600.0
2020-06-19,0.335,0.335,0.3,0.305,157279.0
2020-06-22,0.315,0.34,0.305,0.34,109302.0
2020-06-23,0.335,0.34,0.31,0.32,93298.0
2020-06-24,0.33,0.33,0.31,0.325,139495.0
2020-06-25,0.315,0.33,0.31,0.31,47756.0
2020-06-26,0.315,0.32,0.3,0.31,90866.0
2020-06-29,0.325,0.325,0.315,0.325,45993.0
2020-06-30,0.33,0.33,0.315,0.315,26569.0
2020-07-02,0.32,0.325,0.31,0.31,125950.0
2020-07-03,0.31,0.32,0.31,0.315,105215.0
2020-07-06,0.305,0.32,0.3,0.31,110950.0
2020-07-07,0.32,0.32,0.305,0.305,23260.0
2020-07-08,0.32,0.32,0.3,0.315,44864.0
2020-07-09,0.325,0.325,0.3,0.3,49378.0
2020-07-10,0.3,0.315,0.3,0.305,33110.0
2020-07-13,0.33,0.35,0.32,0.32,299103.0
2020-07-14,0.335,0.335,0.32,0.32,31385.0
2020-07-15,0.33,0.335,0.31,0.32,184311.0
2020-07-16,0.315,0.33,0.315,0.325,149728.0
2020-07-17,0.32,0.33,0.32,0.325,9620.0
2020-07-20,0.325,0.33,0.32,0.325,109380.0
2020-07-21,0.325,0.34,0.32,0.34,119827.0
2020-07-22,0.35,0.35,0.325,0.33,156176.0
2020-07-23,0.345,0.345,0.325,0.33,35854.0
2020-07-24,0.345,0.345,0.325,0.33,246021.0
2020-07-27,0.33,0.345,0.32,0.345,200461.0
2020-07-28,0.34,0.36,0.34,0.36,139821.0
2020-07-29,0.36,0.36,0.345,0.35,158511.0
2020-07-30,0.365,0.365,0.345,0.35,91090.0
2020-07-31,0.355,0.36,0.35,0.355,95709.0
2020-08-04,0.355,0.38,0.35,0.37,196418.0
2020-08-05,0.37,0.37,0.355,0.355,116400.0
2020-08-06,0.36,0.37,0.35,0.37,91021.0
2020-08-07,0.36,0.36,0.35,0.355,169564.0
2020-08-10,0.36,0.38,0.35,0.375,888980.0
2020-08-11,0.375,0.375,0.365,0.365,481298.0
2020-08-12,0.38,0.38,0.335,0.35,132921.0
2020-08-13,0.35,0.365,0.34,0.355,103219.0
2020-08-14,0.36,0.365,0.35,0.355,25332.0
2020-08-17,0.35,0.36,0.35,0.36,41832.0
2020-08-18,0.35,0.36,0.35,0.35,118050.0
2020-08-19,0.35,0.355,0.325,0.355,239532.0
2020-08-20,0.355,0.355,0.35,0.35,46280.0
2020-08-21,0.355,0.36,0.34,0.36,108497.0
2020-08-24,0.36,0.36,0.35,0.355,23557.0
2020-08-25,0.35,0.36,0.345,0.345,55200.0
2020-08-26,0.35,0.35,0.32,0.34,113650.0
2020-08-27,0.33,0.36,0.33,0.36,81554.0
2020-08-28,0.36,0.36,0.34,0.34,158211.0
2020-08-31,0.33,0.345,0.33,0.345,74219.0
2020-09-01,0.35,0.355,0.335,0.35,35885.0
2020-09-02,0.345,0.35,0.34,0.35,64208.0
2020-09-03,0.345,0.35,0.345,0.345,48505.0
2020-09-04,0.35,0.35,0.34,0.34,113995.0
2020-09-08,0.34,0.34,0.33,0.33,23251.0
2020-09-09,0.33,0.34,0.32,0.34,154852.0
2020-09-10,0.345,0.345,0.33,0.33,52671.0
2020-09-11,0.33,0.34,0.325,0.33,29200.0
2020-09-14,0.335,0.335,0.325,0.325,46225.0
2020-09-15,0.34,0.34,0.315,0.325,175850.0
2020-09-16,0.32,0.33,0.32,0.33,13200.0
2020-09-17,0.335,0.335,0.315,0.325,93344.0
2020-09-18,0.32,0.325,0.315,0.325,35531.0
2020-09-21,0.3,0.315,0.295,0.31,119072.0
2020-09-22,0.305,0.32,0.305,0.31,63568.0
2020-09-23,0.31,0.32,0.31,0.32,33100.0
2020-09-24,0.31,0.315,0.31,0.31,56600.0
2020-09-25,0.31,0.32,0.295,0.32,203807.0
2020-09-28,0.31,0.34,0.31,0.325,87534.0
2020-09-29,0.315,0.33,0.305,0.305,90742.0
2020-09-30,0.295,0.31,0.295,0.31,26683.0
2020-10-01,0.315,0.32,0.31,0.31,50156.0
2020-10-02,0.32,0.32,0.305,0.315,36339.0
2020-10-05,0.31,0.315,0.3,0.305,29673.0
2020-10-06,0.305,0.31,0.3,0.305,81455.0
2020-10-07,0.31,0.31,0.31,0.31,12500.0
2020-10-08,0.305,0.33,0.3,0.33,341090.0
2020-10-09,0.33,0.35,0.325,0.34,108962.0
2020-10-13,0.34,0.34,0.33,0.33,23548.0
2020-10-14,0.335,0.34,0.325,0.325,24100.0
2020-10-15,0.315,0.335,0.315,0.33,83087.0
2020-10-16,0.33,0.34,0.32,0.325,34297.0
2020-10-19,0.32,0.325,0.285,0.315,139233.0
2020-10-20,0.385,0.42,0.35,0.385,3124481.0
2020-10-21,0.395,0.395,0.37,0.38,311363.0
2020-10-22,0.39,0.39,0.37,0.38,215772.0
2020-10-23,0.37,0.405,0.37,0.395,197561.0
2020-10-26,0.395,0.395,0.38,0.385,428272.0
2020-10-27,0.375,0.385,0.37,0.385,66817.0
2020-10-28,0.36,0.38,0.36,0.37,80690.0
2020-10-29,0.38,0.385,0.375,0.385,79025.0
2020-10-30,0.39,0.39,0.355,0.39,14689.0
2020-11-02,0.395,0.4,0.375,0.39,163376.0
2020-11-03,0.375,0.385,0.375,0.38,51636.0
2020-11-04,0.385,0.39,0.375,0.39,27956.0
2020-11-05,0.38,0.39,0.37,0.38,152884.0
2020-11-06,0.39,0.405,0.375,0.405,182100.0
2020-11-09,0.405,0.41,0.39,0.41,141597.0
2020-11-10,0.405,0.405,0.39,0.405,150137.0
2020-11-11,0.405,0.415,0.4,0.415,119435.0
2020-11-12,0.415,0.415,0.395,0.405,62071.0
2020-11-13,0.4,0.41,0.395,0.4,96777.0
2020-11-16,0.41,0.42,0.405,0.42,66927.0
2020-11-17,0.435,0.44,0.415,0.425,211739.0
2020-11-18,0.42,0.435,0.42,0.42,115600.0
2020-11-19,0.405,0.43,0.405,0.425,68020.0
2020-11-20,0.425,0.43,0.415,0.43,59604.0
2020-11-23,0.43,0.46,0.43,0.46,210533.0
2020-11-24,0.455,0.48,0.455,0.47,134060.0
2020-11-25,0.47,0.48,0.46,0.465,129512.0
2020-11-26,0.485,0.485,0.45,0.45,129672.0
2020-11-27,0.47,0.475,0.45,0.47,84653.0
2020-11-30,0.475,0.48,0.465,0.475,141240.0
2020-12-01,0.48,0.48,0.465,0.48,48756.0
2020-12-02,0.495,0.5,0.48,0.49,331764.0
2020-12-03,0.495,0.5,0.475,0.49,203575.0
2020-12-04,0.495,0.5,0.49,0.49,35123.0
2020-12-07,0.495,0.495,0.47,0.47,250255.0
2020-12-08,0.49,0.53,0.49,0.53,1628213.0
2020-12-09,0.53,0.56,0.52,0.54,413706.0
2020-12-10,0.55,0.56,0.53,0.54,123495.0
2020-12-11,0.54,0.55,0.51,0.52,86292.0
2020-12-14,0.51,0.53,0.495,0.495,242018.0
2020-12-15,0.52,0.52,0.495,0.51,119036.0
2020-12-16,0.52,0.56,0.52,0.53,482330.0
2020-12-17,0.54,0.56,0.53,0.56,500512.0
2020-12-18,0.58,0.6,0.56,0.59,592349.0
2020-12-21,0.55,0.57,0.55,0.56,98187.0
2020-12-22,0.56,0.57,0.55,0.56,166906.0
2020-12-23,0.56,0.56,0.54,0.55,80867.0
2020-12-24,0.56,0.58,0.55,0.57,39101.0
2020-12-29,0.57,0.57,0.54,0.56,343752.0
2020-12-30,0.57,0.57,0.53,0.57,70104.0
2020-12-31,0.56,0.57,0.55,0.57,62071.0
2021-01-04,0.54,0.56,0.54,0.55,134424.0
2021-01-05,0.55,0.56,0.52,0.55,136951.0
2021-01-06,0.55,0.55,0.53,0.54,18805.0
2021-01-07,0.54,0.55,0.52,0.52,74619.0
2021-01-08,0.54,0.54,0.5,0.51,93867.0
2021-01-11,0.6,0.61,0.58,0.58,826352.0
2021-01-12,0.59,0.62,0.59,0.6,218229.0
2021-01-13,0.59,0.63,0.59,0.62,63036.0
2021-01-14,0.61,0.62,0.59,0.59,66633.0
2021-01-15,0.6,0.6,0.56,0.58,103475.0
2021-01-18,0.55,0.6,0.55,0.56,152082.0
2021-01-19,0.57,0.58,0.55,0.56,68120.0
2021-01-20,0.57,0.57,0.52,0.53,102806.0
2021-01-21,0.55,0.55,0.52,0.54,54985.0
2021-01-22,0.53,0.54,0.51,0.53,87976.0
2021-01-25,0.53,0.53,0.51,0.51,278974.0
2021-01-26,0.52,0.53,0.5,0.51,125942.0
2021-01-27,0.52,0.52,0.48,0.5,195957.0
2021-01-28,0.49,0.54,0.49,0.53,72242.0
2021-01-29,0.54,0.54,0.51,0.51,88999.0
2021-02-01,0.52,0.54,0.51,0.54,60744.0
2021-02-02,0.55,0.55,0.53,0.53,40661.0
2021-02-03,0.52,0.54,0.51,0.52,57513.0
2021-02-04,0.54,0.54,0.51,0.54,125855.0
2021-02-05,0.54,0.54,0.53,0.54,133117.0
2021-02-08,0.53,0.58,0.53,0.55,70552.0
2021-02-09,0.55,0.55,0.53,0.55,91961.0
2021-02-10,0.54,0.54,0.53,0.54,97763.0
2021-02-11,0.54,0.55,0.51,0.53,91676.0
2021-02-12,0.51,0.54,0.51,0.52,150222.0
2021-02-16,0.53,0.54,0.51,0.53,67679.0
2021-02-17,0.52,0.54,0.51,0.51,38664.0
2021-02-18,0.52,0.53,0.51,0.52,41639.0
2021-02-19,0.52,0.53,0.52,0.53,23346.0
2021-02-22,0.52,0.54,0.51,0.53,159773.0
2021-02-23,0.51,0.53,0.51,0.51,160285.0
2021-02-24,0.53,0.53,0.5,0.52,128916.0
2021-02-25,0.51,0.52,0.495,0.5,108368.0
2021-02-26,0.5,0.51,0.49,0.5,57774.0
2021-03-01,0.5,0.5,0.49,0.5,253037.0
2021-03-02,0.495,0.5,0.43,0.5,176090.0
2021-03-03,0.495,0.5,0.48,0.48,172794.0
2021-03-04,0.48,0.485,0.465,0.47,40702.0
2021-03-05,0.49,0.51,0.47,0.5,216605.0
2021-03-08,0.5,0.51,0.485,0.51,121345.0
2021-03-09,0.52,0.52,0.485,0.52,61222.0
2021-03-10,0.51,0.54,0.51,0.52,74005.0
2021-03-11,0.54,0.56,0.52,0.56,393648.0
2021-03-12,0.54,0.56,0.54,0.54,166497.0
2021-03-15,0.56,0.57,0.54,0.55,150326.0
2021-03-16,0.59,0.6,0.56,0.6,364657.0
2021-03-17,0.61,0.64,0.6,0.61,343421.0
2021-03-18,0.62,0.63,0.6,0.6,128559.0
2021-03-19,0.61,0.62,0.58,0.62,102913.0
2021-03-22,0.61,0.63,0.6,0.61,132295.0
2021-03-23,0.61,0.61,0.59,0.6,37440.0
2021-03-24,0.61,0.63,0.61,0.61,118696.0
2021-03-25,0.55,0.58,0.5,0.52,752350.0
2021-03-26,0.55,0.6,0.52,0.57,536429.0
2021-03-29,0.58,0.59,0.54,0.57,79968.0
2021-03-30,0.57,0.57,0.55,0.57,39329.0
2021-03-31,0.57,0.57,0.54,0.56,160038.0
2021-04-01,0.56,0.57,0.54,0.57,18741.0
2021-04-05,0.57,0.58,0.55,0.55,116850.0
2021-04-06,0.56,0.56,0.51,0.53,116997.0
2021-04-07,0.54,0.54,0.52,0.54,76015.0
2021-04-08,0.53,0.53,0.51,0.53,95029.0
2021-04-09,0.53,0.56,0.52,0.53,120035.0
2021-04-12,0.53,0.56,0.51,0.52,15629.0
2021-04-13,0.52,0.54,0.51,0.51,81790.0
2021-04-14,0.5,0.52,0.48,0.5,112996.0
2021-04-15,0.495,0.52,0.48,0.52,276727.0
2021-04-16,0.5,0.51,0.49,0.49,66390.0
2021-04-19,0.51,0.51,0.485,0.5,12488.0
2021-04-20,0.52,0.52,0.485,0.49,44183.0
2021-04-21,0.495,0.5,0.495,0.495,1130.0
2021-04-22,0.495,0.51,0.49,0.49,22867.0
2021-04-23,0.5,0.5,0.455,0.49,81693.0
2021-04-26,0.49,0.5,0.47,0.49,3515.0
2021-04-27,0.49,0.49,0.475,0.49,8337.0
2021-04-28,0.49,0.49,0.475,0.49,39198.0
2021-04-29,0.5,0.52,0.49,0.5,38179.0
2021-04-30,0.51,0.51,0.445,0.47,197131.0
2021-05-03,0.495,0.495,0.47,0.475,19267.0
2021-05-04,0.48,0.48,0.45,0.465,38938.0
2021-05-05,0.465,0.485,0.46,0.48,63078.0
2021-05-06,0.48,0.48,0.46,0.465,21690.0
2021-05-07,0.54,0.54,0.49,0.5,406660.0
2021-05-10,0.51,0.53,0.495,0.495,130967.0
2021-05-11,0.51,0.51,0.435,0.485,91896.0
2021-05-12,0.49,0.49,0.465,0.48,103181.0
2021-05-13,0.475,0.48,0.465,0.48,68642.0
2021-05-14,0.475,0.485,0.47,0.47,152291.0
2021-05-17,0.49,0.49,0.46,0.48,140322.0
2021-05-18,0.475,0.48,0.465,0.465,160293.0
2021-05-19,0.46,0.475,0.46,0.46,8913.0
2021-05-20,0.47,0.47,0.46,0.47,40614.0
2021-05-21,0.465,0.5,0.45,0.47,132381.0
2021-05-25,0.475,0.48,0.46,0.465,105628.0
2021-05-26,0.465,0.49,0.46,0.48,717054.0
2021-05-27,0.49,0.49,0.46,0.46,438605.0
2021-05-28,0.475,0.48,0.455,0.455,201788.0
2021-05-31,0.47,0.475,0.46,0.465,82580.0
2021-06-01,0.47,0.485,0.465,0.48,463828.0
2021-06-02,0.48,0.495,0.47,0.475,95053.0
2021-06-03,0.475,0.49,0.47,0.48,82077.0
2021-06-04,0.495,0.495,0.48,0.485,90655.0
2021-06-07,0.48,0.49,0.47,0.475,247900.0
2021-06-08,0.475,0.49,0.475,0.49,86498.0
2021-06-09,0.49,0.5,0.485,0.5,288075.0
2021-06-10,0.51,0.53,0.49,0.49,187491.0
2021-06-11,0.5,0.51,0.485,0.495,177487.0
2021-06-14,0.49,0.52,0.485,0.51,33590.0
2021-06-15,0.5,0.51,0.495,0.495,31249.0
2021-06-16,0.5,0.5,0.49,0.495,4265.0
2021-06-17,0.5,0.5,0.49,0.49,1861.0
2021-06-18,0.5,0.5,0.485,0.495,43859.0
2021-06-21,0.495,0.495,0.485,0.49,37449.0
2021-06-22,0.495,0.5,0.475,0.48,149552.0
2021-06-23,0.495,0.495,0.48,0.48,14394.0
2021-06-24,0.485,0.485,0.47,0.475,70843.0
2021-06-25,0.48,0.485,0.475,0.485,12062.0
2021-06-28,0.485,0.485,0.47,0.48,9904.0
2021-06-29,0.47,0.485,0.47,0.48,32568.0
2021-06-30,0.49,0.49,0.465,0.475,28671.0
2021-07-02,0.48,0.48,0.47,0.47,34336.0
2021-07-05,0.49,0.49,0.47,0.47,19705.0
2021-07-06,0.48,0.48,0.47,0.47,41499.0
2021-07-07,0.475,0.475,0.465,0.465,22010.0
2021-07-08,0.475,0.485,0.475,0.475,165850.0
2021-07-09,0.485,0.485,0.475,0.475,97060.0
2021-07-12,0.475,0.48,0.465,0.47,85668.0
2021-07-13,0.465,0.48,0.46,0.47,27017.0
2021-07-14,0.47,0.48,0.465,0.465,32654.0
2021-07-15,0.465,0.47,0.465,0.465,56530.0
2021-07-16,0.465,0.465,0.455,0.455,134444.0
2021-07-19,0.45,0.475,0.44,0.46,72521.0
2021-07-20,0.475,0.48,0.47,0.48,10206.0
2021-07-21,0.49,0.49,0.47,0.47,102845.0
2021-07-22,0.485,0.485,0.47,0.47,7623.0
2021-07-23,0.48,0.48,0.46,0.47,73864.0
2021-07-26,0.46,0.475,0.46,0.47,11093.0
2021-07-27,0.475,0.475,0.45,0.45,59815.0
2021-07-28,0.455,0.455,0.455,0.455,1015.0
2021-07-29,0.455,0.47,0.455,0.465,34175.0
2021-07-30,0.485,0.485,0.465,0.465,10314.0
2021-08-03,0.47,0.475,0.47,0.47,12465.0
2021-08-04,0.475,0.485,0.46,0.46,25460.0
2021-08-05,0.46,0.49,0.45,0.455,328732.0
2021-08-06,0.48,0.48,0.45,0.455,52746.0
2021-08-09,0.46,0.46,0.42,0.45,46558.0
2021-08-10,0.455,0.455,0.42,0.435,75939.0
2021-08-11,0.445,0.445,0.43,0.43,42014.0
2021-08-12,0.45,0.45,0.44,0.445,19921.0
2021-08-13,0.455,0.465,0.435,0.445,65737.0
2021-08-16,0.445,0.47,0.445,0.45,22441.0
2021-08-17,0.47,0.47,0.45,0.45,7947.0
2021-08-18,0.44,0.45,0.43,0.45,54467.0
2021-08-19,0.465,0.48,0.435,0.46,143164.0
2021-08-20,0.46,0.47,0.435,0.45,59347.0
2021-08-23,0.455,0.455,0.44,0.445,50708.0
2021-08-24,0.44,0.45,0.415,0.43,203997.0
2021-08-25,0.445,0.445,0.42,0.425,90829.0
2021-08-26,0.42,0.48,0.42,0.475,60983.0
2021-08-27,0.475,0.475,0.445,0.455,51786.0
2021-08-30,0.445,0.45,0.44,0.45,76987.0
2021-08-31,0.45,0.465,0.44,0.46,57997.0
2021-09-01,0.47,0.475,0.455,0.475,64512.0
2021-09-02,0.47,0.475,0.445,0.45,87290.0
2021-09-03,0.455,0.465,0.45,0.46,86164.0
2021-09-07,0.45,0.465,0.445,0.445,130400.0
2021-09-08,0.45,0.46,0.445,0.45,111864.0
2021-09-09,0.45,0.46,0.45,0.45,112301.0
2021-09-10,0.455,0.455,0.445,0.45,22257.0
2021-09-13,0.45,0.455,0.445,0.455,59165.0
2021-09-14,0.46,0.46,0.44,0.45,88705.0
2021-09-15,0.45,0.45,0.44,0.445,105201.0
2021-09-16,0.45,0.45,0.44,0.445,22923.0
2021-09-17,0.455,0.455,0.44,0.45,45301.0
2021-09-20,0.45,0.45,0.44,0.445,12883.0
2021-09-21,0.445,0.45,0.44,0.45,390153.0
2021-09-22,0.44,0.44,0.43,0.44,4617786.0
2021-09-23,0.44,0.44,0.425,0.425,120626.0
2021-09-24,0.435,0.435,0.41,0.42,715245.0
2021-09-27,0.425,0.43,0.415,0.425,130736.0
2021-09-28,0.425,0.45,0.42,0.425,200492.0
2021-09-29,0.425,0.445,0.425,0.445,359015.0
2021-09-30,0.445,0.445,0.435,0.44,169672.0
2021-10-01,0.445,0.46,0.435,0.45,79880.0
2021-10-04,0.45,0.5,0.45,0.49,513506.0
2021-10-05,0.495,0.5,0.485,0.495,135383.0
2021-10-06,0.48,0.5,0.475,0.48,75725.0
2021-10-07,0.48,0.49,0.48,0.48,51069.0
2021-10-08,0.48,0.49,0.475,0.49,113897.0
2021-10-12,0.51,0.51,0.49,0.5,270241.0
2021-10-13,0.51,0.52,0.48,0.5,316061.0
2021-10-14,0.51,0.51,0.49,0.495,149568.0
2021-10-15,0.49,0.5,0.49,0.49,21369.0
2021-10-18,0.495,0.5,0.48,0.485,52210.0
2021-10-19,0.495,0.51,0.49,0.5,160236.0
2021-10-20,0.495,0.51,0.485,0.49,35775.0
2021-10-21,0.495,0.56,0.485,0.56,576927.0
2021-10-22,0.55,0.55,0.51,0.54,71538.0
2021-10-25,0.55,0.56,0.52,0.53,250927.0
2021-10-26,0.54,0.54,0.51,0.54,108236.0
2021-10-27,0.54,0.54,0.51,0.52,103365.0
2021-10-28,0.52,0.52,0.51,0.52,3202.0
2021-10-29,0.54,0.54,0.51,0.52,31290.0
2021-11-01,0.54,0.54,0.51,0.53,61835.0
2021-11-02,0.54,0.54,0.51,0.51,44232.0
2021-11-03,0.52,0.53,0.5,0.53,73842.0
2021-11-04,0.54,0.54,0.52,0.52,40704.0
2021-11-05,0.52,0.54,0.51,0.51,17958.0
2021-11-08,0.53,0.53,0.495,0.495,150280.0
2021-11-09,0.53,0.53,0.495,0.5,22014.0
2021-11-10,0.51,0.51,0.5,0.5,12647.0
2021-11-11,0.51,0.51,0.48,0.5,78016.0
2021-11-12,0.485,0.51,0.45,0.495,56044.0
2021-11-15,0.5,0.5,0.47,0.475,21516.0
2021-11-16,0.48,0.48,0.465,0.47,23559.0
2021-11-17,0.485,0.485,0.47,0.47,70854.0
2021-11-18,0.485,0.485,0.46,0.465,198671.0
2021-11-19,0.46,0.465,0.46,0.465,184387.0
2021-11-22,0.485,0.485,0.465,0.48,11477.0
2021-11-23,0.485,0.485,0.465,0.465,41639.0
2021-11-24,0.475,0.475,0.47,0.47,28473.0
2021-11-25,0.48,0.48,0.47,0.47,9613.0
2021-11-26,0.47,0.47,0.44,0.44,164290.0
2021-11-29,0.46,0.465,0.435,0.46,65747.0
2021-11-30,0.445,0.46,0.445,0.45,190607.0
2021-12-01,0.46,0.46,0.45,0.455,16571.0
2021-12-02,0.46,0.46,0.445,0.455,9297.0
2021-12-03,0.455,0.455,0.445,0.45,30535.0
2021-12-06,0.46,0.46,0.445,0.445,76648.0
2021-12-07,0.455,0.465,0.44,0.445,152529.0
2021-12-08,0.445,0.45,0.435,0.44,183322.0
2021-12-09,0.455,0.47,0.445,0.445,205023.0
2021-12-10,0.445,0.45,0.44,0.44,36946.0
2021-12-13,0.45,0.45,0.415,0.43,152774.0
2021-12-14,0.44,0.44,0.42,0.43,98787.0
2021-12-15,0.435,0.44,0.425,0.43,84535.0
2021-12-16,0.435,0.44,0.425,0.44,58760.0
2021-12-17,0.44,0.44,0.425,0.435,73074.0
2021-12-20,0.435,0.44,0.43,0.43,110901.0
2021-12-21,0.435,0.44,0.43,0.43,61442.0
2021-12-22,0.43,0.44,0.43,0.435,22501.0
2021-12-23,0.44,0.45,0.435,0.44,148602.0
2021-12-24,0.445,0.445,0.435,0.435,13540.0
2021-12-29,0.43,0.43,0.42,0.43,170506.0
2021-12-30,0.43,0.44,0.43,0.43,200240.0
2021-12-31,0.435,0.435,0.42,0.435,215835.0
2022-01-04,0.43,0.45,0.42,0.44,136071.0
2022-01-05,0.445,0.445,0.43,0.44,26564.0
2022-01-06,0.435,0.44,0.425,0.425,7882.0
2022-01-07,0.435,0.44,0.425,0.44,23890.0
2022-01-10,0.44,0.44,0.43,0.43,17831.0
2022-01-11,0.445,0.45,0.425,0.435,74493.0
2022-01-12,0.45,0.46,0.435,0.455,110645.0
2022-01-13,0.46,0.46,0.44,0.44,19576.0
2022-01-14,0.435,0.44,0.43,0.435,11021.0
2022-01-17,0.435,0.44,0.43,0.44,24081.0
2022-01-18,0.44,0.44,0.425,0.43,33025.0
2022-01-19,0.43,0.44,0.425,0.44,649510.0
2022-01-20,0.44,0.44,0.415,0.415,315926.0
2022-01-21,0.42,0.42,0.41,0.415,82970.0
2022-01-24,0.42,0.43,0.405,0.43,63437.0
2022-01-25,0.43,0.455,0.4,0.43,142331.0
2022-01-26,0.445,0.445,0.43,0.435,45155.0
2022-01-27,0.45,0.45,0.43,0.44,19117.0
2022-01-28,0.45,0.45,0.41,0.435,81538.0
2022-01-31,0.445,0.445,0.43,0.44,135195.0
2022-02-01,0.455,0.455,0.425,0.445,273684.0
2022-02-02,0.455,0.455,0.43,0.44,215365.0
2022-02-03,0.44,0.455,0.435,0.44,346411.0
2022-02-04,0.445,0.46,0.44,0.45,179226.0
2022-02-07,0.46,0.48,0.455,0.455,131693.0
2022-02-08,0.46,0.47,0.44,0.46,294129.0
2022-02-09,0.47,0.47,0.46,0.47,43039.0
2022-02-10,0.46,0.465,0.45,0.45,164230.0
2022-02-11,0.45,0.47,0.44,0.46,140438.0
2022-02-14,0.47,0.485,0.45,0.48,136720.0
2022-02-15,0.485,0.485,0.46,0.485,62921.0
2022-02-16,0.48,0.485,0.465,0.47,141031.0
2022-02-17,0.48,0.485,0.455,0.455,23824.0
2022-02-18,0.48,0.48,0.455,0.48,40002.0
2022-02-22,0.49,0.49,0.47,0.48,110922.0
2022-02-23,0.465,0.51,0.465,0.48,124014.0
2022-02-24,0.48,0.49,0.46,0.48,147652.0
2022-02-25,0.48,0.48,0.465,0.48,1042.0
2022-02-28,0.48,0.5,0.47,0.5,146922.0
2022-03-01,0.5,0.5,0.485,0.495,12341.0
2022-03-02,0.5,0.5,0.47,0.475,86597.0
2022-03-03,0.485,0.485,0.455,0.465,26325.0
2022-03-04,0.42,0.47,0.42,0.46,116364.0
2022-03-07,0.445,0.465,0.435,0.435,285060.0
2022-03-08,0.435,0.465,0.435,0.45,58861.0
2022-03-09,0.435,0.45,0.435,0.45,38145.0
2022-03-10,0.455,0.455,0.44,0.44,2817.0
2022-03-11,0.45,0.45,0.435,0.435,15733.0
2022-03-14,0.445,0.45,0.43,0.43,33939.0
2022-03-15,0.45,0.45,0.425,0.43,83197.0
2022-03-16,0.44,0.44,0.425,0.44,28159.0
2022-03-17,0.44,0.445,0.435,0.445,7541.0
2022-03-18,0.44,0.45,0.44,0.44,4131.0
2022-03-21,0.445,0.445,0.44,0.44,3462.0
2022-03-22,0.445,0.45,0.44,0.44,64944.0
2022-03-23,0.445,0.45,0.435,0.45,99956.0
2022-03-24,0.44,0.455,0.44,0.45,73869.0
2022-03-25,0.45,0.46,0.445,0.45,108897.0
2022-03-28,0.445,0.5,0.445,0.49,303917.0
2022-03-29,0.49,0.49,0.46,0.465,98679.0
2022-03-30,0.475,0.485,0.47,0.475,83641.0
2022-03-31,0.47,0.475,0.445,0.46,286981.0
2022-04-01,0.46,0.46,0.455,0.455,27235.0
2022-04-04,0.48,0.48,0.435,0.445,82749.0
2022-04-05,0.435,0.465,0.435,0.455,35204.0
2022-04-06,0.445,0.45,0.435,0.445,56955.0
2022-04-07,0.45,0.45,0.44,0.44,9045.0
2022-04-08,0.45,0.47,0.445,0.47,183594.0
2022-04-11,0.48,0.52,0.47,0.52,423531.0
2022-04-12,0.52,0.52,0.485,0.5,128627.0
2022-04-13,0.51,0.52,0.495,0.5,49381.0
2022-04-14,0.5,0.51,0.49,0.49,83872.0
2022-04-18,0.495,0.5,0.47,0.475,203128.0
2022-04-19,0.49,0.5,0.47,0.48,99941.0
2022-04-20,0.49,0.49,0.47,0.47,404998.0
2022-04-21,0.46,0.48,0.455,0.455,33159.0
2022-04-22,0.48,0.48,0.455,0.455,15085.0
2022-04-25,0.475,0.475,0.44,0.455,65457.0
2022-04-26,0.45,0.46,0.45,0.455,93206.0
2022-04-27,0.47,0.475,0.45,0.45,23460.0
2022-04-28,0.52,0.52,0.46,0.485,1099492.0
2022-04-29,0.495,0.5,0.49,0.5,204386.0
2022-05-02,0.51,0.6,0.5,0.6,881927.0
2022-05-03,0.6,0.65,0.59,0.6,841984.0
2022-05-04,0.61,0.62,0.58,0.6,283184.0
2022-05-05,0.6,0.61,0.55,0.58,237701.0
2022-05-06,0.58,0.6,0.58,0.58,430378.0
2022-05-09,0.57,0.57,0.52,0.54,294467.0
2022-05-10,0.57,0.57,0.52,0.53,261728.0
2022-05-11,0.54,0.56,0.51,0.51,238020.0
2022-05-12,0.52,0.53,0.5,0.51,346355.0
2022-05-13,0.51,0.56,0.51,0.54,249458.0
2022-05-16,0.54,0.54,0.5,0.53,445350.0
2022-05-17,0.52,0.53,0.51,0.52,536100.0
2022-05-18,0.52,0.52,0.5,0.51,463706.0
2022-05-19,0.51,0.52,0.51,0.51,79730.0
2022-05-20,0.52,0.53,0.5,0.51,129651.0
2022-05-24,0.53,0.53,0.5,0.51,738705.0
2022-05-25,0.51,0.55,0.5,0.52,2048289.0
2022-05-26,0.54,0.55,0.52,0.53,1305575.0
2022-05-27,0.53,0.53,0.5,0.53,1348401.0
2022-05-30,0.53,0.64,0.53,0.61,956812.0
2022-05-31,0.62,0.62,0.57,0.61,576222.0
2022-06-01,0.61,0.61,0.58,0.6,513670.0
2022-06-02,0.59,0.61,0.58,0.61,156000.0
2022-06-03,0.62,0.62,0.6,0.62,59503.0
2022-06-06,0.61,0.63,0.61,0.63,252721.0
2022-06-07,0.62,0.67,0.62,0.66,583172.0
2022-06-08,0.66,0.67,0.61,0.63,563739.0
2022-06-09,0.65,0.65,0.58,0.59,335306.0
2022-06-10,0.57,0.62,0.56,0.61,463242.0
2022-06-13,0.61,0.62,0.54,0.62,442414.0
2022-06-14,0.62,0.64,0.58,0.6,416813.0
2022-06-15,0.6,0.62,0.6,0.61,155104.0
2022-06-16,0.61,0.61,0.59,0.59,158076.0
2022-06-17,0.59,0.59,0.57,0.58,130972.0
2022-06-20,0.58,0.58,0.57,0.58,27869.0
2022-06-21,0.58,0.6,0.57,0.59,126887.0
2022-06-22,0.57,0.59,0.54,0.56,133511.0
2022-06-23,0.57,0.59,0.52,0.54,450090.0
2022-06-24,0.53,0.56,0.52,0.56,329576.0
2022-06-27,0.54,0.57,0.54,0.56,165520.0
2022-06-28,0.57,0.58,0.55,0.57,116029.0
2022-06-29,0.56,0.57,0.54,0.55,126003.0
2022-06-30,0.55,0.55,0.51,0.52,177011.0
2022-07-04,0.53,0.55,0.53,0.55,79154.0
2022-07-05,0.54,0.54,0.48,0.51,385807.0
2022-07-06,0.495,0.51,0.49,0.51,114349.0
2022-07-07,0.51,0.52,0.5,0.5,321249.0
2022-07-08,0.52,0.52,0.49,0.495,36000.0
2022-07-11,0.485,0.5,0.46,0.495,128652.0
2022-07-12,0.495,0.5,0.475,0.475,108535.0
2022-07-13,0.47,0.49,0.47,0.48,85692.0
2022-07-14,0.49,0.49,0.45,0.47,358943.0
2022-07-15,0.48,0.49,0.465,0.475,83731.0
2022-07-18,0.465,0.49,0.465,0.485,214707.0
2022-07-19,0.47,0.49,0.47,0.475,94793.0
2022-07-20,0.48,0.485,0.475,0.485,82000.0
2022-07-21,0.485,0.485,0.47,0.475,46500.0
2022-07-22,0.47,0.48,0.47,0.47,44301.0
2022-07-25,0.465,0.48,0.465,0.47,111272.0
2022-07-26,0.47,0.47,0.465,0.465,10500.0
2022-07-27,0.47,0.485,0.47,0.485,289000.0
2022-07-28,0.485,0.495,0.485,0.495,48600.0
2022-07-29,0.495,0.53,0.495,0.52,143580.0
2022-08-02,0.53,0.53,0.51,0.51,88333.0
2022-08-03,0.52,0.52,0.49,0.52,165325.0
2022-08-04,0.52,0.52,0.495,0.51,150000.0
2022-08-05,0.52,0.53,0.51,0.52,155001.0
2022-08-08,0.52,0.52,0.5,0.51,72500.0
2022-08-09,0.52,0.52,0.5,0.5,3585.0
2022-08-10,0.5,0.5,0.49,0.5,27720.0
2022-08-11,0.5,0.51,0.48,0.48,280815.0
2022-08-12,0.49,0.495,0.46,0.47,305248.0
2022-08-15,0.465,0.47,0.455,0.46,350978.0
2022-08-16,0.47,0.47,0.455,0.455,166800.0
2022-08-17,0.465,0.465,0.425,0.44,444364.0
2022-08-18,0.455,0.465,0.44,0.455,128700.0
2022-08-19,0.465,0.47,0.46,0.465,75000.0
2022-08-22,0.47,0.47,0.455,0.465,83512.0
2022-08-23,0.45,0.485,0.45,0.465,55701.0
2022-08-24,0.475,0.475,0.45,0.46,114385.0
2022-08-25,0.465,0.475,0.46,0.475,72617.0
2022-08-26,0.47,0.47,0.46,0.47,195691.0
2022-08-29,0.46,0.485,0.46,0.485,75632.0
2022-08-30,0.485,0.49,0.47,0.475,169450.0
2022-08-31,0.475,0.48,0.47,0.48,52474.0
2022-09-01,0.48,0.48,0.455,0.47,140495.0
2022-09-02,0.48,0.485,0.47,0.47,203144.0
2022-09-06,0.48,0.5,0.47,0.49,171805.0
2022-09-07,0.5,0.53,0.48,0.53,362380.0
2022-09-08,0.53,0.54,0.52,0.54,85734.0
2022-09-09,0.54,0.55,0.53,0.55,131232.0
2022-09-12,0.56,0.56,0.53,0.53,44973.0
2022-09-13,0.53,0.56,0.52,0.53,46171.0
2022-09-14,0.56,0.56,0.5,0.5,57742.0
2022-09-15,0.5,0.5,0.485,0.485,35504.0
2022-09-16,0.485,0.49,0.465,0.48,104709.0
2022-09-19,0.5,0.5,0.475,0.48,62583.0
2022-09-20,0.48,0.48,0.46,0.47,162834.0
2022-09-21,0.47,0.475,0.46,0.475,30145.0
2022-09-22,0.475,0.475,0.46,0.47,87100.0
2022-09-23,0.465,0.47,0.45,0.45,119903.0
2022-09-26,0.46,0.46,0.415,0.435,83185.0
2022-09-27,0.46,0.46,0.43,0.44,99252.0
2022-09-28,0.46,0.46,0.44,0.44,73003.0
2022-09-29,0.445,0.445,0.44,0.44,63000.0
2022-09-30,0.45,0.455,0.435,0.455,32508.0
2022-10-03,0.455,0.47,0.455,0.465,107516.0
2022-10-04,0.47,0.51,0.47,0.485,308767.0
2022-10-05,0.48,0.5,0.46,0.495,232163.0
2022-10-06,0.5,0.52,0.49,0.52,154869.0
2022-10-07,0.52,0.54,0.52,0.52,261450.0
2022-10-11,0.55,0.55,0.51,0.51,513894.0
2022-10-12,0.52,0.53,0.5,0.51,488500.0
2022-10-13,0.5,0.55,0.5,0.54,388505.0
2022-10-14,0.55,0.55,0.52,0.55,207921.0
2022-10-17,0.55,0.58,0.55,0.58,105571.0
2022-10-18,0.58,0.62,0.58,0.61,185055.0
2022-10-19,0.62,0.64,0.61,0.63,176409.0
2022-10-20,0.63,0.63,0.62,0.63,274672.0
2022-10-21,0.62,0.66,0.61,0.66,383398.0
2022-10-24,0.66,0.7,0.65,0.69,284761.0
2022-10-25,0.66,0.68,0.65,0.68,185833.0
2022-10-26,0.69,0.72,0.68,0.71,330167.0
2022-10-27,0.73,0.75,0.72,0.73,345608.0
2022-10-28,0.73,0.75,0.69,0.72,118717.0
2022-10-31,0.7,0.72,0.66,0.68,92561.0
2022-11-01,0.69,0.69,0.66,0.69,61879.0
2022-11-02,0.7,0.7,0.67,0.69,34612.0
2022-11-03,0.69,0.73,0.68,0.73,112705.0
2022-11-04,0.71,0.73,0.68,0.69,62835.0
2022-11-07,0.72,0.72,0.69,0.72,13106.0
2022-11-08,0.72,0.74,0.7,0.74,222520.0
2022-11-09,0.74,0.77,0.7,0.74,433934.0
2022-11-10,0.75,0.75,0.73,0.74,11505.0
2022-11-11,0.72,0.74,0.72,0.74,5045.0
2022-11-14,0.74,0.79,0.73,0.78,210577.0
2022-11-15,0.79,0.79,0.76,0.76,65151.0
2022-11-16,0.77,0.77,0.75,0.75,22688.0
2022-11-17,0.76,0.76,0.73,0.73,42642.0
2022-11-18,0.71,0.71,0.68,0.7,129019.0
2022-11-21,0.67,0.72,0.6,0.66,492133.0
2022-11-22,0.7,0.71,0.675,0.68,15041.0
2022-11-23,0.68,0.68,0.65,0.65,117694.0
2022-11-24,0.65,0.71,0.65,0.69,19301.0
2022-11-25,0.73,0.73,0.69,0.69,11810.0
2022-11-28,0.72,0.72,0.65,0.65,89769.0
2022-11-29,0.68,0.69,0.63,0.65,82825.0
2022-11-30,0.66,0.66,0.61,0.64,165622.0
2022-12-01,0.63,0.64,0.62,0.64,48600.0
2022-12-02,0.65,0.65,0.62,0.64,3000.0
2022-12-05,0.64,0.65,0.63,0.645,149035.0
2022-12-06,0.64,1.5,0.63,1.45,3730684.0
2022-12-07,1.69,1.87,1.52,1.58,3241347.0
2022-12-08,1.58,1.68,1.35,1.37,2678860.0
2022-12-09,1.43,1.64,1.41,1.54,1597047.0
2022-12-12,1.61,1.73,1.53,1.71,1492445.0
2022-12-13,1.77,1.86,1.46,1.5,1825589.0
2022-12-14,1.53,1.7,1.5,1.57,903013.0
2022-12-15,1.55,1.64,1.53,1.57,970351.0
2022-12-16,1.59,1.6,1.43,1.53,803365.0
2022-12-19,1.55,1.57,1.45,1.48,457630.0
2022-12-20,1.5,1.7,1.47,1.7,622045.0
2022-12-21,1.74,2.0,1.73,1.94,1581132.0
2022-12-22,1.98,2.02,1.78,1.9,580034.0
2022-12-23,1.98,2.2,1.95,2.04,1002249.0
2022-12-28,1.99,2.17,1.98,2.16,918813.0
2022-12-29,2.22,2.32,2.16,2.23,794473.0
2022-12-30,2.21,2.26,2.06,2.09,614055.0
2023-01-03,2.05,2.12,1.93,1.93,694043.0
2023-01-04,1.94,2.1,1.93,2.06,583455.0
2023-01-05,2.09,2.1,1.99,2.0,340096.0
2023-01-06,2.07,2.25,2.04,2.25,718341.0
2023-01-09,2.28,2.49,2.28,2.49,603305.0
2023-01-10,2.5,2.6,2.36,2.55,1088319.0
2023-01-11,2.56,2.59,2.44,2.46,557989.0
2023-01-12,2.54,2.81,2.46,2.79,823999.0
2023-01-13,2.85,2.86,2.56,2.58,525818.0
2023-01-16,2.72,2.8,2.62,2.75,372512.0
2023-01-17,2.78,2.89,2.72,2.83,438614.0
2023-01-18,2.9,3.13,2.73,2.78,1132784.0
2023-01-19,2.76,2.85,2.68,2.79,354356.0
2023-01-20,2.82,2.91,2.75,2.76,342742.0
2023-01-23,2.8,2.81,2.59,2.62,579737.0
2023-01-24,2.69,2.76,2.53,2.57,502624.0
2023-01-25,2.55,2.61,2.41,2.52,479364.0
2023-01-26,2.49,2.54,2.37,2.48,543484.0
2023-01-27,2.52,3.09,2.52,3.02,1573247.0
2023-01-30,3.05,3.05,2.8,2.84,747259.0
2023-01-31,2.86,2.86,2.63,2.68,878155.0
2023-02-01,2.55,2.6,2.43,2.54,1967458.0
2023-02-02,2.54,2.55,2.44,2.46,623758.0
2023-02-03,2.49,2.535,2.39,2.45,717111.0
2023-02-06,2.45,2.49,2.36,2.44,466596.0
2023-02-07,2.42,2.49,2.34,2.44,511850.0
2023-02-08,2.46,2.62,2.39,2.57,1015606.0
2023-02-09,2.58,2.64,2.28,2.32,967949.0
2023-02-10,2.33,2.62,2.33,2.59,838875.0
2023-02-13,2.64,2.64,2.445,2.47,328093.0
2023-02-14,2.45,2.48,2.365,2.4,455376.0
2023-02-15,2.35,2.4,2.31,2.34,204825.0
2023-02-16,2.33,2.34,2.23,2.26,474527.0
2023-02-17,2.22,2.42,2.19,2.26,668095.0
2023-02-21,2.27,2.28,2.12,2.18,496300.0
2023-02-22,2.15,2.23,2.075,2.11,500624.0
2023-02-23,2.15,2.38,2.13,2.29,589252.0
2023-02-24,2.28,2.36,2.17,2.36,337486.0
2023-02-27,2.43,2.43,2.17,2.19,544416.0
2023-02-28,2.22,2.25,2.12,2.12,391961.0
2023-03-01,2.13,2.35,2.12,2.34,633406.0
2023-03-02,2.31,2.35,2.25,2.34,157060.0
2023-03-03,2.32,2.54,2.3,2.54,380403.0
2023-03-06,2.5,2.5,2.3,2.33,658862.0
2023-03-07,2.32,2.33,2.23,2.24,181921.0
2023-03-08,2.27,2.35,2.22,2.31,126292.0
2023-03-09,2.31,2.41,2.18,2.21,513814.0
2023-03-10,2.24,2.25,2.09,2.1,558438.0
2023-03-13,2.11,2.17,2.02,2.12,301199.0
2023-03-14,2.12,2.29,2.12,2.17,471349.0
2023-03-15,2.1,2.1,1.98,2.08,621678.0
2023-03-16,2.09,2.15,2.03,2.12,384950.0
2023-03-17,2.14,2.3,2.07,2.24,517417.0
2023-03-20,2.24,2.24,2.01,2.1,521436.0
2023-03-21,2.3,2.55,2.3,2.43,930571.0
2023-03-22,2.88,2.955,2.62,2.78,3678223.0
2023-03-23,2.85,2.86,2.67,2.69,960602.0
2023-03-24,2.62,2.93,2.56,2.93,1108293.0
2023-03-27,3.0,3.1,2.93,3.0,922887.0
2023-03-28,2.99,2.99,2.82,2.86,527089.0
2023-03-29,2.95,3.34,2.83,3.3,1467094.0
2023-03-30,3.33,3.33,3.02,3.09,1170494.0
2023-03-31,3.07,3.07,2.885,2.94,915980.0
2023-04-03,3.15,3.34,3.01,3.12,1245793.0
2023-04-04,3.12,3.15,2.97,3.06,722875.0
2023-04-05,3.05,3.12,2.97,3.0,694836.0
2023-04-06,3.0,3.09,2.82,3.01,727807.0
2023-04-10,3.02,3.05,2.88,2.93,433550.0
2023-04-11,2.95,2.96,2.87,2.95,343813.0
2023-04-12,2.98,3.04,2.94,2.99,227330.0
2023-04-13,2.94,3.07,2.9,3.07,239467.0
2023-04-14,3.1,3.31,3.07,3.26,657056.0
2023-04-17,3.26,3.46,3.22,3.26,866910.0
2023-04-18,3.35,3.42,3.0,3.12,1596079.0
2023-04-19,3.08,3.08,2.85,2.87,1355556.0
2023-04-20,2.79,2.82,2.63,2.75,1755686.0
2023-04-21,2.73,2.73,2.44,2.45,1631566.0
2023-04-24,2.4,2.53,2.37,2.46,929089.0
2023-04-25,2.44,2.45,2.28,2.3,949641.0
2023-04-26,2.32,2.36,2.26,2.26,302949.0
2023-04-27,2.25,2.39,2.24,2.28,496414.0
2023-04-28,2.3,2.61,2.3,2.53,1119953.0
2023-05-01,2.51,2.53,2.36,2.37,462922.0
2023-05-02,2.37,2.37,2.22,2.28,633001.0
2023-05-03,2.28,2.29,2.2,2.24,455545.0
2023-05-04,2.24,2.31,2.2,2.22,240775.0
2023-05-05,2.25,2.39,2.25,2.32,363418.0
2023-05-08,2.37,2.42,2.29,2.32,251740.0
2023-05-09,2.35,2.35,2.26,2.31,163405.0
2023-05-10,2.3,2.31,2.23,2.23,189513.0
2023-05-11,2.27,2.27,2.14,2.17,407170.0
2023-05-12,2.24,2.32,2.16,2.19,525903.0
2023-05-15,2.2,2.2,2.1,2.16,268504.0
2023-05-16,2.16,2.16,2.03,2.06,605617.0
2023-05-17,2.06,2.11,2.05,2.07,373983.0
2023-05-18,2.05,2.06,1.95,2.02,609134.0
2023-05-19,2.04,2.065,1.97,2.01,285779.0
2023-05-23,2.06,2.08,2.01,2.06,262903.0
2023-05-24,2.04,2.06,1.98,1.98,354083.0
2023-05-25,1.96,1.96,1.82,1.91,770687.0
2023-05-26,1.96,2.0,1.9,1.94,296835.0
2023-05-29,1.94,2.03,1.91,1.98,92673.0
2023-05-30,1.95,1.95,1.85,1.86,239894.0
2023-05-31,1.85,1.89,1.8,1.85,222361.0
2023-06-01,1.87,1.95,1.82,1.94,444138.0
2023-06-02,1.95,2.025,1.91,2.0,264924.0
2023-06-05,2.04,2.08,1.95,1.96,240095.0
2023-06-06,1.94,1.97,1.89,1.94,152101.0
2023-06-07,1.95,2.03,1.95,2.01,274676.0
2023-06-08,2.02,2.02,1.87,1.9,396434.0
2023-06-09,1.91,1.94,1.87,1.89,152689.0
2023-06-12,1.87,1.89,1.82,1.84,203256.0
2023-06-13,1.9,2.03,1.9,1.97,378149.0
2023-06-14,2.0,2.0,1.87,1.88,341568.0
2023-06-15,1.88,1.96,1.87,1.91,140940.0
2023-06-16,1.95,1.97,1.88,1.94,116249.0
2023-06-19,1.94,1.94,1.88,1.91,73281.0
2023-06-20,1.9,1.91,1.85,1.88,238113.0
2023-06-21,1.9,1.95,1.86,1.95,284416.0
2023-06-22,1.93,1.96,1.86,1.93,278893.0
2023-06-23,1.92,1.93,1.85,1.85,132898.0
2023-06-26,1.9,1.94,1.85,1.9,241174.0
2023-06-27,1.9,1.9,1.81,1.83,266028.0
2023-06-28,1.78,1.86,1.78,1.83,221052.0
2023-06-29,1.82,1.86,1.79,1.81,99271.0
2023-06-30,1.81,1.83,1.77,1.82,165174.0
2023-07-04,1.85,1.9,1.85,1.89,106896.0
2023-07-05,1.87,1.88,1.83,1.86,128617.0
2023-07-06,1.87,1.87,1.75,1.78,298089.0
2023-07-07,1.7,1.91,1.57,1.85,559608.0
2023-07-10,1.88,1.93,1.85,1.9,192316.0
2023-07-11,1.95,2.03,1.92,1.96,333915.0
2023-07-12,2.0,2.17,1.99,2.16,602735.0
2023-07-13,2.13,2.16,2.07,2.16,229361.0
2023-07-14,2.13,2.15,2.04,2.07,191217.0
2023-07-17,2.08,2.1,2.03,2.1,144385.0
2023-07-18,2.11,2.15,2.1,2.11,138585.0
2023-07-19,2.15,2.3,2.13,2.29,632761.0
2023-07-20,2.3,2.3,2.18,2.2,200817.0
2023-07-21,2.22,2.3,2.17,2.29,189379.0
2023-07-24,2.3,2.31,2.235,2.26,150512.0
2023-07-25,2.28,2.36,2.25,2.33,369703.0
2023-07-26,2.3,2.31,2.22,2.26,287314.0
2023-07-27,2.27,2.37,2.11,2.2,587147.0
2023-07-28,2.25,2.27,2.15,2.25,295403.0
2023-07-31,2.29,2.37,2.26,2.35,208360.0
2023-08-01,2.33,2.34,2.26,2.28,197055.0
2023-08-02,2.31,2.31,2.25,2.25,355941.0
2023-08-03,2.26,2.38,2.24,2.38,290227.0
2023-08-04,2.38,2.41,2.33,2.38,171515.0
2023-08-08,2.34,2.35,2.24,2.27,432499.0
2023-08-09,2.37,2.545,2.32,2.35,1137243.0
2023-08-10,2.37,2.54,2.3,2.52,833760.0
2023-08-11,2.51,2.54,2.455,2.52,405147.0
2023-08-14,2.52,2.52,2.38,2.39,413412.0
2023-08-15,2.37,2.37,2.17,2.26,736703.0
2023-08-16,2.2,2.24,2.1,2.11,678502.0
2023-08-17,2.15,2.265,2.14,2.18,415396.0
2023-08-18,2.15,2.27,2.15,2.21,242765.0
2023-08-21,2.24,2.28,2.21,2.23,233232.0
2023-08-22,2.22,2.26,2.19,2.2,287468.0
2023-08-23,2.15,2.25,2.14,2.2,266665.0
2023-08-24,2.2,2.22,2.15,2.16,320414.0
2023-08-25,2.2,2.22,2.15,2.16,165977.0
2023-08-28,2.15,2.2,2.07,2.08,414856.0
2023-08-29,2.12,2.12,2.06,2.09,386382.0
2023-08-30,2.09,2.22,2.09,2.19,401354.0
2023-08-31,2.21,2.25,2.2,2.24,225718.0
2023-09-01,2.25,2.3,2.22,2.28,750388.0
2023-09-05,2.28,2.32,2.26,2.29,807758.0
2023-09-06,2.35,2.38,2.2,2.22,767634.0
2023-09-07,2.2,2.27,2.19,2.25,569889.0
2023-09-08,2.23,2.29,2.23,2.24,380942.0
2023-09-11,2.24,2.28,2.14,2.15,667440.0
2023-09-12,2.13,2.21,2.11,2.19,575424.0
2023-09-13,2.18,2.4,2.15,2.38,1053991.0
2023-09-14,2.41,2.59,2.41,2.59,1355648.0
2023-09-15,2.6,2.66,2.52,2.59,917861.0
2023-09-18,2.63,2.79,2.62,2.79,1118026.0
2023-09-19,2.85,2.92,2.76,2.89,866582.0
2023-09-20,2.85,2.92,2.76,2.88,976772.0
2023-09-21,2.88,2.89,2.75,2.88,498349.0
2023-09-22,2.85,2.915,2.79,2.79,491080.0
2023-09-25,2.76,2.98,2.76,2.98,1062001.0
2023-09-26,2.95,3.14,2.9,2.96,1340766.0
2023-09-27,2.96,3.23,2.95,3.22,1216187.0
2023-09-28,3.23,3.39,3.22,3.25,1385344.0
2023-09-29,3.3,3.62,3.3,3.44,1923540.0
2023-10-02,3.44,3.5,3.34,3.46,1244188.0
2023-10-03,3.45,3.54,3.4,3.49,3391280.0
2023-10-04,3.43,3.44,3.15,3.17,1575041.0
2023-10-05,3.11,3.33,3.03,3.2,1428330.0
2023-10-06,3.17,3.22,3.03,3.1,996246.0
2023-10-10,3.22,3.3,3.14,3.16,473888.0
2023-10-11,3.15,3.16,3.025,3.07,564367.0
2023-10-12,3.07,3.09,2.88,2.92,940001.0
2023-10-13,2.97,3.09,2.97,3.06,639862.0
2023-10-16,3.09,3.09,2.95,3.08,573750.0
2023-10-17,3.07,3.28,3.02,3.28,589038.0
2023-10-18,3.28,3.31,3.2,3.25,280490.0
2023-10-19,3.2,3.39,3.13,3.35,695983.0
2023-10-20,3.32,3.39,3.31,3.33,502594.0
2023-10-23,3.28,3.38,3.18,3.28,535122.0
2023-10-24,3.29,3.29,3.1,3.16,575929.0
2023-10-25,3.12,3.25,3.11,3.22,315149.0
2023-10-26,3.15,3.22,3.05,3.2,354493.0
2023-10-27,3.19,3.35,3.18,3.34,499854.0
2023-10-30,3.34,3.62,3.3,3.62,1333170.0
2023-10-31,3.63,4.015,3.6,3.93,1870973.0
2023-11-01,3.93,4.23,3.92,4.23,2253729.0
2023-11-02,4.2,4.22,4.07,4.15,712624.0
2023-11-03,4.13,4.13,3.85,3.89,880518.0
2023-11-06,3.95,3.95,3.705,3.75,503778.0
2023-11-07,3.61,3.89,3.52,3.84,1017283.0
2023-11-08,3.79,3.81,3.49,3.68,1080271.0
2023-11-09,3.69,4.0,3.68,3.84,1296767.0
2023-11-10,3.84,3.92,3.75,3.9,687423.0
2023-11-13,3.91,4.05,3.61,3.66,1260914.0
2023-11-14,3.64,3.9,3.64,3.74,871043.0
2023-11-15,3.73,3.78,3.45,3.46,827850.0
2023-11-16,3.49,3.55,3.35,3.48,611012.0
2023-11-17,3.46,3.52,3.4,3.4,203503.0
2023-11-20,3.43,3.49,3.4,3.45,292161.0
2023-11-21,3.42,3.59,3.42,3.54,295519.0
2023-11-22,3.45,3.53,3.36,3.42,435417.0
2023-11-23,3.47,3.55,3.39,3.46,118872.0
2023-11-24,3.47,3.525,3.44,3.45,196922.0
2023-11-27,3.43,3.52,3.36,3.38,286881.0
2023-11-28,3.4,3.48,3.37,3.46,258052.0
2023-11-29,3.48,3.55,3.48,3.5,342449.0
2023-11-30,3.5,3.67,3.5,3.63,468717.0
2023-12-01,3.63,3.8,3.63,3.8,781455.0
2023-12-04,3.79,3.9,3.71,3.79,1179584.0
2023-12-05,3.73,3.8,3.52,3.59,1135156.0
2023-12-06,3.55,3.61,3.13,3.19,1323659.0
2023-12-07,3.22,3.28,3.05,3.08,724134.0
2023-12-08,3.16,3.17,3.04,3.04,312383.0
2023-12-11,3.15,3.31,2.85,2.89,959549.0
2023-12-12,2.86,2.89,2.71,2.77,623568.0
2023-12-13,2.77,2.85,2.7,2.84,505260.0
2023-12-14,2.9,3.0,2.86,2.87,937505.0
2023-12-15,2.9,2.95,2.75,2.8,901512.0
2023-12-18,2.84,2.98,2.84,2.85,358900.0
2023-12-19,2.87,2.95,2.84,2.92,282794.0
2023-12-20,2.94,3.0,2.81,2.83,420143.0
2023-12-21,2.85,2.98,2.85,2.92,287701.0
2023-12-22,2.92,2.99,2.88,2.91,1272609.0
2023-12-27,2.92,2.98,2.85,2.87,263688.0
2023-12-28,2.84,2.865,2.82,2.84,172978.0
2023-12-29,2.85,2.86,2.82,2.84,233536.0
2024-01-02,2.83,2.88,2.78,2.82,308096.0
2024-01-03,2.84,2.92,2.74,2.9,438796.0
2024-01-04,2.89,2.9,2.75,2.75,231328.0
2024-01-05,2.81,2.82,2.74,2.75,156717.0
2024-01-08,2.72,2.77,2.65,2.75,345693.0
2024-01-09,2.77,2.84,2.7,2.79,202992.0
2024-01-10,2.78,2.8,2.69,2.69,227390.0
2024-01-11,2.7,2.79,2.67,2.77,164685.0
2024-01-12,2.9,2.93,2.82,2.86,447827.0
2024-01-15,2.82,2.96,2.79,2.95,287326.0
2024-01-16,2.89,3.17,2.88,2.9,768474.0
2024-01-17,2.84,3.06,2.84,3.06,693116.0
2024-01-18,3.02,3.27,3.02,3.27,1004014.0
2024-01-19,3.28,3.3,3.17,3.22,598122.0
2024-01-22,3.23,3.28,3.12,3.27,255398.0
2024-01-23,3.23,3.43,3.23,3.42,429150.0
2024-01-24,3.42,3.48,3.375,3.42,547303.0
2024-01-25,3.35,3.48,3.32,3.43,525547.0
2024-01-26,3.3,3.41,3.3,3.38,258053.0
2024-01-29,3.4,3.45,3.35,3.38,232158.0
2024-01-30,3.38,3.62,3.35,3.57,584900.0
2024-01-31,3.55,3.55,3.43,3.5,507141.0
2024-02-01,3.49,3.52,3.39,3.46,458478.0
2024-02-02,3.46,3.46,3.35,3.38,560265.0
2024-02-05,3.39,3.39,3.18,3.25,754843.0
2024-02-06,3.25,3.415,3.23,3.39,297940.0
2024-02-07,3.4,3.4,3.29,3.32,137088.0
2024-02-08,3.34,3.4,3.29,3.38,380148.0
2024-02-09,3.4,3.455,3.36,3.39,246533.0
2024-02-12,3.35,3.48,3.35,3.44,493845.0
2024-02-13,3.43,3.46,3.36,3.42,332658.0
2024-02-14,3.4,3.45,3.335,3.44,217277.0
2024-02-15,3.48,3.89,3.44,3.88,1014814.0
2024-02-16,3.9,3.9,3.74,3.84,417398.0
2024-02-20,3.97,4.25,3.94,4.1,969045.0
2024-02-21,4.13,4.47,4.07,4.36,1220750.0
2024-02-22,4.4,4.46,4.36,4.36,598853.0
2024-02-23,4.35,4.35,4.18,4.2,590246.0
2024-02-26,4.23,4.27,4.13,4.23,215718.0
2024-02-27,4.19,4.23,4.06,4.07,374138.0
2024-02-28,4.07,4.12,3.955,3.97,515746.0
2024-02-29,4.0,4.11,3.93,3.93,305606.0
2024-03-01,3.99,4.02,3.89,3.94,257700.0
2024-03-04,3.93,3.98,3.81,3.82,277853.0
2024-03-05,3.81,3.88,3.7,3.73,210677.0
2024-03-06,3.73,3.875,3.66,3.82,317797.0
2024-03-07,3.83,3.85,3.75,3.83,106903.0
2024-03-08,3.81,3.92,3.755,3.78,112864.0
2024-03-11,3.72,3.795,3.66,3.77,141119.0
2024-03-12,3.77,3.925,3.73,3.91,176482.0
2024-03-13,3.93,4.01,3.875,3.9,199006.0
2024-03-14,3.92,4.12,3.905,4.09,264815.0
2024-03-15,4.07,4.15,3.96,3.98,145557.0
2024-03-18,3.95,4.05,3.89,3.99,167014.0
2024-03-19,3.99,4.24,3.98,4.18,482791.0
2024-03-20,4.17,4.3,4.09,4.18,343335.0
2024-03-21,4.16,4.18,4.1,4.13,84493.0
2024-03-22,4.11,4.17,4.0,4.17,164002.0
2024-03-25,4.13,4.35,4.1,4.33,329371.0
2024-03-26,4.45,4.91,4.45,4.83,2389572.0
2024-03-27,4.8,5.0,4.74,4.85,1547165.0
2024-03-28,4.9,5.05,4.9,5.01,1033503.0
2024-04-01,5.06,5.11,4.89,5.11,1530274.0
2024-04-02,5.1,5.51,5.1,5.47,1664132.0
2024-04-03,5.41,5.69,5.41,5.58,1109419.0
2024-04-04,5.5,5.57,5.44,5.48,742585.0
2024-04-05,5.46,5.58,5.34,5.52,584502.0
2024-04-08,5.49,5.65,5.42,5.61,371885.0
2024-04-09,5.58,5.58,5.28,5.36,430978.0
2024-04-10,5.25,5.64,5.24,5.62,606007.0
2024-04-11,5.63,5.69,5.47,5.5,314890.0
2024-04-12,5.52,5.58,5.36,5.39,453117.0
2024-04-15,5.68,5.74,5.44,5.69,498170.0
2024-04-16,5.7,5.9,5.5,5.74,1537281.0
2024-04-17,5.74,6.1,5.73,5.77,841537.0
2024-04-18,5.71,5.96,5.62,5.79,414284.0
2024-04-19,5.78,5.92,5.67,5.82,447352.0
2024-04-22,5.8,5.8,5.48,5.49,631421.0
2024-04-23,5.5,5.64,5.43,5.6,377493.0
2024-04-24,5.62,5.7,5.55,5.62,292371.0
2024-04-25,5.56,5.59,5.46,5.58,229160.0
2024-04-26,5.58,5.96,5.575,5.95,334630.0
2024-04-29,5.96,5.99,5.88,5.92,443672.0
2024-04-30,5.85,5.89,5.57,5.57,471097.0
2024-05-01,5.62,5.66,5.41,5.47,235532.0
2024-05-02,5.49,5.69,5.47,5.53,191379.0
2024-05-03,5.51,5.64,5.47,5.58,301659.0
2024-05-06,5.68,5.84,5.64,5.68,252598.0
2024-05-07,5.64,5.77,5.6,5.65,215126.0
2024-05-08,5.61,5.64,5.32,5.32,345028.0
2024-05-09,5.55,5.68,5.22,5.23,430389.0
2024-05-10,5.21,5.34,5.02,5.1,341639.0
2024-05-13,5.14,5.33,5.09,5.28,312323.0
2024-05-14,5.29,5.29,5.05,5.07,347598.0
2024-05-15,5.04,5.04,4.77,4.88,741821.0
2024-05-16,4.88,5.0,4.82,4.96,793960.0
2024-05-17,4.98,5.1,4.89,4.92,268716.0
2024-05-21,4.86,4.94,4.85,4.87,273111.0
2024-05-22,4.9,4.93,4.725,4.81,881888.0
2024-05-23,4.82,4.94,4.8,4.92,358014.0
2024-05-24,4.9,5.38,4.89,5.29,386965.0
2024-05-27,5.3,5.56,5.3,5.38,243304.0
2024-05-28,5.63,5.71,5.53,5.62,582938.0
2024-05-29,5.68,5.68,5.52,5.59,287218.0
2024-05-30,5.51,5.57,5.43,5.48,206935.0
2024-05-31,5.45,5.65,5.44,5.6,462639.0
2024-06-03,5.68,5.7,5.28,5.48,417889.0
2024-06-04,5.36,5.45,5.16,5.19,361412.0
2024-06-05,5.21,5.28,5.1,5.23,354119.0
2024-06-06,5.22,5.45,5.2,5.4,633411.0
2024-06-07,5.45,5.56,5.37,5.42,142304.0
2024-06-10,5.39,5.65,5.39,5.57,349937.0
2024-06-11,5.55,5.61,5.42,5.48,215892.0
2024-06-12,5.47,5.5,5.3,5.3,116041.0
2024-06-13,5.34,5.42,5.15,5.18,208728.0
2024-06-14,5.12,5.15,5.04,5.04,117384.0
2024-06-17,5.04,5.2,4.97,5.15,204709.0
2024-06-18,5.18,5.33,5.065,5.07,264568.0
2024-06-19,5.06,5.15,5.05,5.1,189450.0
2024-06-20,5.15,5.15,4.86,4.92,575430.0
2024-06-21,4.86,4.895,4.77,4.81,455000.0
2024-06-24,4.8,4.91,4.78,4.79,477753.0
2024-06-25,4.8,4.84,4.67,4.71,318198.0
2024-06-26,4.72,4.8,4.685,4.72,269728.0
2024-06-27,4.6,4.6,4.09,4.26,2370815.0
2024-06-28,4.25,4.38,4.2,4.3,794279.0
2024-07-02,4.31,4.62,4.3,4.59,603996.0
2024-07-03,4.57,4.66,4.54,4.58,269815.0
2024-07-04,4.58,4.6,4.5,4.53,168773.0
2024-07-05,4.55,4.55,4.37,4.4,210128.0
2024-07-08,4.44,4.45,4.22,4.26,517005.0
2024-07-09,4.26,4.39,4.26,4.3,213602.0
2024-07-10,4.52,4.67,4.41,4.44,581429.0
2024-07-11,4.43,4.45,4.29,4.33,388805.0
2024-07-12,4.34,4.385,4.29,4.3,354594.0
2024-07-15,4.31,4.32,4.23,4.28,239126.0
2024-07-16,4.23,4.3,4.14,4.21,439938.0
2024-07-17,4.17,4.31,4.12,4.17,293551.0
2024-07-18,4.14,4.27,4.14,4.16,166828.0
2024-07-19,4.12,4.26,4.12,4.2,370504.0
2024-07-22,4.2,4.38,4.11,4.22,213030.0
2024-07-23,4.22,4.33,4.19,4.29,312871.0
2024-07-24,4.31,4.42,4.11,4.13,536944.0
2024-07-25,4.09,4.19,3.98,4.17,399870.0
2024-07-26,4.2,4.21,4.05,4.21,169071.0
2024-07-29,4.15,4.21,4.08,4.18,245205.0
2024-07-30,4.14,4.19,4.11,4.14,225874.0
2024-07-31,4.21,4.455,4.21,4.43,291540.0
2024-08-01,4.47,4.47,4.16,4.27,353345.0
2024-08-02,4.65,4.65,4.3,4.52,665108.0
2024-08-06,4.31,4.42,4.12,4.38,612675.0
2024-08-07,4.35,4.4,4.16,4.32,716663.0
2024-08-08,4.4,4.62,4.32,4.6,584068.0
2024-08-09,4.65,4.65,4.39,4.5,460549.0
2024-08-12,4.55,4.92,4.54,4.83,482727.0
2024-08-13,4.82,4.97,4.72,4.94,305815.0
2024-08-14,4.98,5.05,4.65,4.69,450476.0
2024-08-15,4.83,5.04,4.8,5.01,465994.0
2024-08-16,5.0,5.04,4.86,5.03,249645.0
2024-08-19,5.09,5.295,5.05,5.07,604933.0
2024-08-20,5.05,5.19,5.01,5.13,436727.0
2024-08-21,5.15,5.34,5.14,5.2,334258.0
2024-08-22,5.22,5.29,5.1,5.2,202597.0
2024-08-23,5.22,5.35,5.18,5.19,212186.0
2024-08-26,5.28,5.4,5.17,5.33,190848.0
2024-08-27,5.35,5.55,5.31,5.49,511641.0
2024-08-28,5.4,5.49,5.24,5.24,230778.0
2024-08-29,5.31,5.32,5.18,5.2,164001.0
2024-08-30,5.18,5.24,5.0,5.09,246964.0
2024-09-03,5.02,5.02,4.71,4.78,537580.0
2024-09-04,4.77,4.88,4.68,4.68,254241.0
2024-09-05,4.71,4.84,4.61,4.61,171747.0
2024-09-06,4.7,4.75,4.475,4.5,408698.0
2024-09-09,4.47,4.6,4.38,4.38,253953.0
2024-09-10,4.3,4.36,4.095,4.19,517450.0
2024-09-11,4.23,4.26,4.06,4.16,414042.0
2024-09-12,4.18,4.39,4.18,4.31,248239.0
2024-09-13,4.32,4.5,4.285,4.37,198155.0
2024-09-16,4.39,4.51,4.32,4.5,209752.0
2024-09-17,4.54,4.55,4.41,4.5,113929.0
2024-09-18,4.46,4.59,4.4,4.49,217189.0
2024-09-19,4.53,4.65,4.49,4.6,110970.0
2024-09-20,4.57,4.65,4.54,4.63,225437.0
2024-09-23,4.58,4.64,4.34,4.36,353752.0
2024-09-24,4.39,4.48,4.39,4.39,145942.0
2024-09-25,4.39,4.44,4.25,4.26,158865.0
2024-09-26,4.16,4.19,3.98,4.03,495682.0
2024-09-27,4.03,4.19,4.03,4.07,191415.0
2024-09-30,4.08,4.14,4.06,4.08,102695.0
2024-10-01,4.07,4.35,4.06,4.3,305054.0
2024-10-02,4.4,4.44,4.24,4.28,203180.0
2024-10-03,4.33,4.64,4.33,4.6,529248.0
2024-10-04,4.65,4.68,4.46,4.5,429133.0
2024-10-07,4.5,4.61,4.5,4.6,221208.0
2024-10-08,4.55,4.55,4.355,4.47,166520.0
2024-10-09,4.43,4.45,4.3,4.33,92029.0
2024-10-10,4.36,4.62,4.28,4.55,304968.0
2024-10-11,4.52,4.56,4.39,4.44,170369.0
2024-10-15,4.33,4.35,4.1,4.21,350548.0
2024-10-16,4.21,4.21,4.11,4.16,224294.0
2024-10-17,4.2,4.32,4.2,4.32,146342.0
2024-10-18,4.27,4.38,4.26,4.36,134252.0
2024-10-21,4.42,4.46,4.31,4.41,249555.0
2024-10-22,4.46,4.75,4.44,4.7,430916.0
2024-10-23,4.73,4.74,4.53,4.62,326171.0
2024-10-24,4.66,5.0,4.66,4.95,545787.0
2024-10-25,4.93,5.01,4.83,4.88,567154.0
2024-10-28,4.7,4.7,4.44,4.56,483248.0
2024-10-29,4.52,4.66,4.44,4.47,271500.0
2024-10-30,4.5,4.58,4.47,4.53,131262.0
2024-10-31,4.54,4.6,4.43,4.52,118588.0
2024-11-01,4.54,4.62,4.51,4.56,312310.0
2024-11-04,4.63,4.79,4.62,4.63,204978.0
2024-11-05,5.0,5.59,5.0,5.42,1412964.0
2024-11-06,5.31,5.32,5.09,5.23,418356.0
2024-11-07,5.17,5.3,5.15,5.28,261313.0
2024-11-08,5.2,5.28,5.09,5.15,307080.0
2024-11-11,5.05,5.22,5.04,5.18,179825.0
2024-11-12,5.28,5.48,5.25,5.43,575092.0
2024-11-13,5.46,5.49,5.16,5.4,343484.0
2024-11-14,5.4,5.62,5.33,5.55,775861.0
2024-11-15,5.49,5.58,5.22,5.3,410566.0
2024-11-18,5.39,5.45,5.21,5.24,266871.0
2024-11-19,5.22,5.37,5.11,5.23,262615.0
2024-11-20,5.33,5.33,5.15,5.23,168124.0
2024-11-21,5.25,5.39,5.145,5.23,299346.0
2024-11-22,5.2,5.43,5.17,5.42,260897.0
2024-11-25,5.37,5.42,5.145,5.27,278438.0
2024-11-26,5.3,5.35,5.15,5.19,261648.0
2024-11-27,5.25,5.66,5.25,5.54,586642.0
2024-11-28,5.5,5.8,5.5,5.8,335794.0
2024-11-29,5.8,6.23,5.77,6.22,695179.0
2024-12-02,6.22,6.25,5.99,5.99,1296266.0
2024-12-03,6.08,6.27,5.92,6.21,705511.0
2024-12-04,6.3,6.61,6.2,6.23,868378.0
2024-12-05,6.25,6.42,6.05,6.13,670599.0
2024-12-06,6.15,6.56,6.08,6.5,834927.0
2024-12-09,6.5,6.75,6.5,6.68,440864.0
2024-12-10,6.59,6.85,6.53,6.61,738822.0
2024-12-11,6.63,6.97,6.63,6.97,675429.0
2024-12-12,6.7,6.85,6.58,6.63,685393.0
2024-12-13,6.63,6.79,6.59,6.66,387506.0
2024-12-16,6.61,6.8,6.57,6.6,413364.0
2024-12-17,6.51,6.56,6.36,6.46,442847.0
2024-12-18,6.41,6.51,6.19,6.21,339201.0
2024-12-19,6.29,6.46,6.2,6.22,256747.0
2024-12-20,6.15,6.29,6.145,6.21,235514.0
2024-12-23,6.21,6.42,6.11,6.4,304818.0
2024-12-24,6.4,6.69,6.4,6.6,114790.0
2024-12-27,6.6,6.68,6.45,6.62,233782.0
2024-12-30,6.6,6.9,6.6,6.79,274331.0
2024-12-31,6.79,7.32,6.79,7.26,498874.0
2025-01-02,7.25,7.34,7.04,7.2,383024.0
2025-01-03,7.23,7.33,7.09,7.31,565240.0
2025-01-06,7.33,7.35,6.93,6.95,433048.0
2025-01-07,7.01,7.27,7.01,7.17,314544.0
2025-01-08,7.17,7.55,7.17,7.54,599127.0
2025-01-09,7.46,7.61,7.29,7.54,606413.0
2025-01-10,7.8,8.0,7.65,7.99,890613.0
2025-01-13,8.02,8.1,7.85,7.93,686522.0
2025-01-14,7.97,8.15,7.88,7.95,671173.0
2025-01-15,8.02,8.03,7.87,7.93,287576.0
2025-01-16,7.9,7.95,7.72,7.76,347452.0
2025-01-17,7.75,7.96,7.7,7.92,573013.0
2025-01-20,7.94,8.21,7.93,8.2,559172.0
2025-01-21,8.1,8.31,7.94,8.03,673806.0
2025-01-22,8.02,8.09,7.765,8.0,439489.0
2025-01-23,8.09,8.23,7.87,7.92,531491.0
2025-01-24,7.91,7.92,7.64,7.79,495370.0
2025-01-27,7.83,7.85,7.57,7.66,426379.0
2025-01-28,7.75,7.79,7.6,7.71,293287.0
2025-01-29,7.6,7.75,7.27,7.34,660784.0
2025-01-30,7.49,7.59,7.18,7.24,291895.0
2025-01-31,7.25,7.33,7.01,7.06,209345.0
2025-02-03,6.76,7.25,6.75,7.14,358596.0
2025-02-04,7.1,7.4,7.0,7.33,257638.0
2025-02-05,7.3,7.39,6.99,7.12,334739.0
2025-02-06,7.15,7.22,7.03,7.16,309610.0
2025-02-07,7.13,7.3,7.13,7.2,160316.0
2025-02-10,7.26,7.48,7.23,7.29,252934.0
2025-02-11,7.33,7.47,7.26,7.34,244778.0
2025-02-12,7.25,7.5,7.25,7.32,181898.0
2025-02-13,7.72,8.4,7.72,8.29,1588378.0
2025-02-14,8.34,8.35,8.16,8.24,383827.0
2025-02-18,8.32,8.49,8.19,8.48,399636.0
2025-02-19,8.48,8.58,8.29,8.35,425699.0
2025-02-20,8.43,8.44,7.92,7.93,464885.0
2025-02-21,7.93,8.19,7.76,7.98,285803.0
2025-02-24,7.99,8.11,7.8,7.8,248911.0
2025-02-25,7.8,7.82,7.5,7.52,277863.0
2025-02-26,7.45,7.52,7.22,7.34,297648.0
2025-02-27,7.42,7.47,7.24,7.25,179167.0
2025-02-28,7.33,7.34,7.03,7.18,223475.0
2025-03-03,7.2,7.4,6.94,7.0,709326.0
2025-03-04,6.77,7.03,6.54,7.02,568125.0
2025-03-05,6.87,7.02,6.68,7.0,427383.0
2025-03-06,7.08,7.08,6.755,6.9,272421.0
2025-03-07,6.85,7.16,6.77,7.07,244703.0
2025-03-10,7.04,7.09,6.78,7.02,469496.0
2025-03-11,7.06,7.24,6.98,7.23,214150.0
2025-03-12,7.23,7.6,7.21,7.36,430592.0
2025-03-13,7.36,7.5,7.24,7.41,169381.0
2025-03-14,7.5,7.58,7.29,7.51,276049.0
2025-03-17,7.69,7.7,7.42,7.55,148476.0
2025-03-18,7.59,7.62,7.37,7.44,97347.0
2025-03-19,7.49,7.58,7.41,7.5,164578.0
2025-03-20,7.51,7.83,7.51,7.78,168135.0
2025-03-21,7.75,7.795,7.59,7.75,211977.0
2025-03-24,7.75,7.92,7.75,7.84,238877.0
2025-03-25,7.95,8.43,7.72,8.35,459791.0
2025-03-26,8.23,8.45,7.9,8.45,430887.0
2025-03-27,8.45,8.52,8.27,8.42,390498.0
2025-03-28,8.38,8.63,8.27,8.4,462226.0
2025-03-31,8.42,9.085,8.4,8.93,764060.0
2025-04-01,8.96,9.32,8.87,9.06,472842.0
2025-04-02,9.1,9.2,8.76,8.94,273301.0
2025-04-03,8.89,8.89,8.06,8.16,764208.0
2025-04-04,7.61,7.8,6.88,7.15,850453.0
2025-04-07,7.05,7.05,6.06,6.64,1766736.0
2025-04-08,6.96,7.0,6.23,6.36,738491.0
2025-04-09,6.37,7.66,6.25,7.58,1122873.0
2025-04-10,7.48,7.48,6.37,6.49,940788.0
2025-04-11,6.53,6.85,6.39,6.81,404707.0
2025-04-14,6.81,6.92,6.61,6.77,423105.0
2025-04-15,6.7,6.9,6.65,6.8,350933.0
2025-04-16,6.75,6.97,6.74,6.86,310420.0
2025-04-17,6.94,7.12,6.88,7.03,230376.0
2025-04-21,6.93,6.97,6.75,6.86,196445.0
2025-04-22,7.05,7.22,6.91,7.15,261991.0
2025-04-23,7.19,7.48,7.1,7.46,363807.0
2025-04-24,7.49,7.84,7.39,7.82,505436.0
2025-04-25,7.68,7.82,7.63,7.67,262863.0
2025-04-28,7.7,7.92,7.65,7.78,194192.0
2025-04-29,7.69,7.8,7.57,7.74,288841.0
2025-04-30,7.5,7.96,7.435,7.52,427878.0
2025-05-01,7.52,7.79,7.21,7.42,224401.0
2025-05-02,7.35,7.59,7.33,7.51,211351.0
2025-05-05,7.41,7.46,7.26,7.27,144749.0
2025-05-06,7.39,7.43,7.15,7.3,197515.0
2025-05-07,7.3,7.47,7.185,7.46,188475.0
2025-05-08,7.51,7.8,7.51,7.6,236504.0
2025-05-09,7.76,7.8,7.56,7.69,156566.0
2025-05-12,7.77,8.08,7.77,7.92,405694.0
2025-05-13,7.99,8.22,7.94,8.15,235784.0
2025-05-14,8.2,8.22,7.65,7.86,521309.0
2025-05-15,7.64,7.77,7.34,7.34,317378.0
2025-05-16,7.41,7.55,7.25,7.38,192595.0
2025-05-20,7.38,7.5,7.32,7.39,362985.0
2025-05-21,7.45,7.58,7.04,7.08,610120.0
2025-05-22,7.09,7.24,6.97,7.14,594316.0
2025-05-23,7.03,7.55,7.02,7.48,1098193.0
2025-05-26,7.56,7.56,7.4,7.55,162128.0
2025-05-27,7.55,7.56,7.22,7.26,360611.0
2025-05-28,7.31,7.43,6.9,6.91,266290.0
2025-05-29,6.88,6.99,6.86,6.89,181726.0
2025-05-30,6.78,6.83,6.56,6.6,232310.0
2025-06-02,6.86,6.86,6.67,6.8,240884.0
2025-06-03,6.77,7.31,6.76,7.25,255274.0
2025-06-04,7.24,7.3,7.04,7.15,179997.0
2025-06-05,7.23,7.4,7.2,7.27,212337.0
2025-06-06,7.35,7.69,7.35,7.49,485698.0
2025-06-09,7.42,7.56,7.33,7.49,149558.0
2025-06-10,7.53,7.64,7.45,7.6,937379.0
2025-06-11,7.68,7.94,7.65,7.91,334454.0
2025-06-12,7.91,7.91,7.74,7.87,170140.0
2025-06-13,8.09,8.32,7.89,7.93,445343.0
2025-06-16,7.95,7.95,7.57,7.87,271949.0
2025-06-17,7.94,8.12,7.85,7.95,305507.0
2025-06-18,8.0,8.1,7.99,8.03,184152.0
2025-06-19,8.07,8.1,7.97,8.01,147153.0
2025-06-20,7.96,7.96,7.82,7.87,239696.0
2025-06-23,7.96,8.05,7.61,7.62,383618.0
2025-06-24,7.48,7.55,7.31,7.36,153283.0
2025-06-25,7.36,7.68,7.36,7.59,341654.0
2025-06-26,7.78,7.78,7.42,7.48,141255.0
2025-06-27,7.47,7.69,7.21,7.25,176817.0
2025-06-30,7.24,7.48,7.01,7.17,168944.0
2025-07-02,7.16,7.24,6.9,7.11,444575.0
2025-07-03,7.2,7.34,7.12,7.3,135584.0
2025-07-04,7.28,7.3,7.12,7.16,214570.0
2025-07-07,7.16,7.16,6.9,6.95,356518.0
2025-07-08,7.12,7.41,7.04,7.35,368001.0
2025-07-09,7.35,7.45,7.25,7.38,196324.0
2025-07-10,7.32,7.33,7.08,7.11,307611.0
2025-07-11,7.17,7.24,7.1,7.18,141021.0
2025-07-14,7.2,7.26,7.1,7.25,124761.0
2025-07-15,7.2,7.3,7.1,7.19,105651.0
2025-07-16,7.2,7.28,6.9,6.96,371004.0
2025-07-17,7.03,7.06,6.92,6.96,148244.0
2025-07-18,7.0,7.21,6.95,7.11,265373.0
2025-07-21,7.15,7.15,7.02,7.08,193596.0
2025-07-22,6.99,7.07,6.98,6.99,96087.0
2025-07-23,7.0,7.08,6.95,7.04,141560.0
2025-07-24,7.1,7.1,6.89,7.0,326066.0
2025-07-25,7.45,8.89,7.4,8.76,1668594.0
2025-07-28,8.84,9.15,8.72,9.12,724102.0
2025-07-29,9.1,9.21,8.81,9.13,399340.0
2025-07-30,9.12,9.13,8.96,9.03,232568.0
2025-07-31,8.96,9.45,8.95,9.33,493628.0
2025-08-01,9.16,9.31,9.05,9.11,428394.0
2025-08-05,9.08,9.11,8.8,8.9,510416.0
2025-08-06,8.93,8.98,8.62,8.67,305985.0
2025-08-07,8.6,8.84,8.21,8.25,561662.0
2025-08-08,8.32,8.53,8.18,8.29,281905.0
2025-08-11,8.3,8.39,8.19,8.28,139398.0
2025-08-12,8.25,8.42,8.2,8.31,187161.0
2025-08-13,8.35,8.35,8.11,8.2,183757.0
2025-08-14,8.23,8.28,8.04,8.12,178078.0
2025-08-15,8.2,8.245,8.0,8.24,151904.0
2025-08-18,8.13,8.5,8.1,8.46,236341.0
2025-08-19,8.35,8.4,7.96,7.97,335743.0
2025-08-20,8.11,8.16,7.815,7.97,359440.0
2025-08-21,8.05,8.26,8.0,8.24,106563.0
2025-08-22,8.27,8.54,8.25,8.45,421780.0
2025-08-25,8.45,8.52,8.21,8.29,86140.0
2025-08-26,8.21,8.28,8.14,8.17,139013.0
2025-08-27,8.13,8.23,8.08,8.11,115078.0
2025-08-28,8.16,8.16,7.98,8.05,109390.0
2025-08-29,8.07,8.08,7.97,8.04,95788.0
2025-09-02,8.0,8.03,7.81,7.98,214092.0
2025-09-03,7.95,8.0,7.62,7.65,220100.0
2025-09-04,7.66,7.72,7.56,7.64,171982.0
2025-09-05,7.71,7.72,7.28,7.36,281827.0
2025-09-08,7.47,7.47,7.135,7.21,233975.0
2025-09-09,7.23,7.37,7.1,7.14,206471.0
2025-09-10,7.14,7.34,7.08,7.3,206980.0
2025-09-11,7.25,7.29,7.14,7.22,271618.0
2025-09-12,7.29,7.39,7.25,7.35,314889.0
2025-09-15,7.37,7.41,7.27,7.28,214985.0
2025-09-16,7.34,7.55,7.3,7.51,266666.0
2025-09-17,7.5,7.5,7.255,7.28,296849.0
2025-09-18,7.34,7.35,7.15,7.19,174213.0
2025-09-19,7.19,7.19,6.93,6.95,606980.0
2025-09-22,6.94,7.06,6.91,6.98,395001.0
2025-09-23,7.06,7.21,6.99,7.01,280465.0
2025-09-24,7.07,7.31,7.04,7.29,239265.0
2025-09-25,7.35,7.41,7.23,7.4,242543.0
2025-09-26,7.42,7.63,7.35,7.59,305619.0
2025-09-29,7.61,7.64,7.32,7.33,260985.0
2025-09-30,7.3,7.4,7.18,7.22,201419.0
2025-10-01,7.19,7.205,7.06,7.08,160871.0
2025-10-02,7.11,7.15,6.95,6.95,167454.0
2025-10-03,7.0,7.1,6.92,7.07,326892.0
2025-10-06,7.12,7.27,7.0,7.22,238131.0
2025-10-07,7.2,7.24,7.01,7.18,113088.0
2025-10-08,7.2,7.22,7.06,7.12,155774.0
2025-10-09,7.16,7.26,6.96,7.03,373086.0
2025-10-10,7.01,7.08,6.775,6.78,412965.0
2025-10-14,6.81,6.99,6.73,6.77,342575.0
2025-10-15,6.84,7.15,6.81,6.9,687169.0
2025-10-16,6.97,7.0,6.62,6.65,685865.0
2025-10-17,6.63,6.8,6.4,6.41,532709.0
2025-10-20,6.46,6.54,6.16,6.2,485403.0
2025-10-21,6.26,6.34,6.07,6.21,385078.0
2025-10-22,6.23,6.3,6.12,6.24,386725.0
2025-10-23,6.39,6.75,6.39,6.6,435009.0
2025-10-24,6.61,6.86,6.57,6.77,307689.0
2025-10-27,6.82,6.87,6.7,6.72,184372.0
2025-10-28,6.65,6.69,6.56,6.57,303515.0
2025-10-29,6.55,6.65,6.46,6.5,209069.0
2025-10-30,6.45,6.73,6.45,6.56,385863.0
2025-10-31,6.68,6.76,6.55,6.66,232975.0
2025-11-03,6.64,6.66,6.5,6.66,96488.0
2025-11-04,6.49,6.53,6.28,6.37,169368.0
2025-11-05,6.35,6.43,6.15,6.21,470006.0
2025-11-06,6.26,6.38,6.19,6.21,309500.0
2025-11-07,6.24,6.3,6.13,6.28,234175.0
2025-11-10,6.35,6.53,6.3,6.46,251404.0
2025-11-11,6.59,6.78,6.52,6.74,334398.0
2025-11-12,6.73,6.81,6.63,6.78,374534.0
2025-11-13,6.79,6.86,6.51,6.54,328245.0
2025-11-14,6.56,7.23,6.43,7.14,712253.0
2025-11-17,7.2,7.55,6.99,6.99,774867.0
2025-11-18,7.04,7.41,7.04,7.27,776913.0
2025-11-19,7.2,7.44,6.92,7.41,679797.0
2025-11-20,7.48,7.7,7.28,7.37,388992.0
2025-11-21,7.26,7.29,7.065,7.27,253804.0
2025-11-24,7.27,7.27,7.08,7.2,161648.0
2025-11-25,7.13,7.15,6.89,6.98,228634.0
2025-11-26,6.99,7.5,6.975,7.37,341693.0